Namibia Critical Metals Inc. (NMREF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0341

-0.0019

(-5.28%)

At close: 10:58AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	2,900
Apr 25, 2024	0.0320	0.0360	0.0320	0.0360	0.0360	31,000
Apr 24, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	13,000
Apr 23, 2024	0.0320	0.0340	0.0320	0.0320	0.0320	60,600
Apr 22, 2024	0.0260	0.0320	0.0260	0.0320	0.0320	107,500
Apr 19, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	6,200
Apr 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	100
Apr 17, 2024	0.0340	0.0340	0.0320	0.0320	0.0320	17,000
Apr 16, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	2,000
Apr 15, 2024	0.0160	0.0360	0.0160	0.0360	0.0360	86,600
Apr 12, 2024	0.0350	0.0350	0.0320	0.0320	0.0320	30,000
Apr 11, 2024	0.0250	0.0340	0.0250	0.0340	0.0340	17,500
Apr 10, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 09, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	33,000
Apr 08, 2024	0.0160	0.0340	0.0160	0.0320	0.0320	86,500
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	16,000
Apr 03, 2024	0.0320	0.0330	0.0310	0.0320	0.0320	10,800
Apr 02, 2024	0.0160	0.0360	0.0160	0.0310	0.0310	36,300
Apr 01, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 28, 2024	0.0320	0.0350	0.0320	0.0330	0.0330	93,800
Mar 27, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	5,000
Mar 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	5,000
Mar 25, 2024	0.0320	0.0380	0.0320	0.0350	0.0350	26,900
Mar 22, 2024	0.0360	0.0360	0.0320	0.0360	0.0360	9,600
Mar 21, 2024	0.0330	0.0350	0.0310	0.0350	0.0350	22,200
Mar 20, 2024	0.0330	0.0340	0.0330	0.0330	0.0330	29,000
Mar 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	12,000
Mar 18, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	25,000
Mar 15, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	4,200
Mar 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	3,000
Mar 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	20,000
Mar 12, 2024	0.0360	0.0380	0.0340	0.0340	0.0340	13,700
Mar 11, 2024	0.0360	0.0360	0.0300	0.0330	0.0330	52,100
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,300
Mar 07, 2024	0.0340	0.0370	0.0330	0.0330	0.0330	58,100
Mar 06, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 05, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	60,000
Mar 04, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	5,300
Mar 01, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	16,000
Feb 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	400
Feb 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	4,300
Feb 26, 2024	0.0330	0.0330	0.0300	0.0320	0.0320	21,500
Feb 23, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	61,000
Feb 22, 2024	0.0360	0.0380	0.0330	0.0330	0.0330	56,700
Feb 21, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 20, 2024	0.0380	0.0380	0.0360	0.0380	0.0380	20,700
Feb 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,000
Feb 15, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 14, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	2,000
Feb 13, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Feb 12, 2024	0.0360	0.0420	0.0360	0.0390	0.0390	98,000
Feb 09, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Feb 08, 2024	0.0400	0.0410	0.0390	0.0390	0.0390	57,500
Feb 07, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	21,000
Feb 06, 2024	0.0360	0.0360	0.0330	0.0330	0.0330	19,000
Feb 05, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,500
Feb 02, 2024	0.0370	0.0380	0.0330	0.0380	0.0380	140,500
Feb 01, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	6,000
Jan 31, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	125,000
Jan 30, 2024	0.0350	0.0370	0.0330	0.0340	0.0340	223,700
Jan 29, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	13,000
Jan 26, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	2,100
Jan 25, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	11,000
Jan 24, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	23,200
Jan 23, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 22, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,800
Jan 19, 2024	0.0380	0.0390	0.0370	0.0380	0.0380	28,700
Jan 18, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	27,900
Jan 17, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	16,000
Jan 16, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	4,000
Jan 12, 2024	0.0370	0.0440	0.0370	0.0380	0.0380	60,000
Jan 11, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	37,700
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	8,000
Jan 08, 2024	0.0360	0.0460	0.0320	0.0460	0.0460	161,600
Jan 05, 2024	0.0410	0.0420	0.0400	0.0400	0.0400	26,000
Jan 04, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	91,000
Jan 03, 2024	0.0390	0.0400	0.0370	0.0370	0.0370	17,600
Jan 02, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 29, 2023	0.0340	0.0390	0.0340	0.0390	0.0390	67,300
Dec 28, 2023	0.0390	0.0390	0.0370	0.0370	0.0370	180,000
Dec 27, 2023	0.0400	0.0400	0.0370	0.0380	0.0380	83,500
Dec 26, 2023	0.0350	0.0360	0.0340	0.0350	0.0350	56,500
Dec 22, 2023	0.0380	0.0390	0.0370	0.0390	0.0390	120,000
Dec 21, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	21,900
Dec 20, 2023	0.0400	0.0400	0.0370	0.0370	0.0370	13,000
Dec 19, 2023	0.0340	0.0400	0.0340	0.0380	0.0380	34,000
Dec 18, 2023	0.0400	0.0400	0.0330	0.0350	0.0350	21,500
Dec 15, 2023	0.0360	0.0380	0.0350	0.0380	0.0380	35,600
Dec 14, 2023	0.0350	0.0370	0.0350	0.0350	0.0350	63,100
Dec 13, 2023	0.0370	0.0370	0.0350	0.0350	0.0350	18,500
Dec 12, 2023	0.0400	0.0400	0.0370	0.0370	0.0370	37,800
Dec 11, 2023	0.0370	0.0420	0.0360	0.0400	0.0400	12,400
Dec 08, 2023	0.0330	0.0390	0.0330	0.0360	0.0360	22,400
Dec 07, 2023	0.0390	0.0390	0.0350	0.0370	0.0370	142,600
Dec 06, 2023	0.0410	0.0410	0.0410	0.0410	0.0410	1,000
Dec 05, 2023	0.0420	0.0450	0.0420	0.0450	0.0450	11,800
Dec 04, 2023	0.0460	0.0460	0.0400	0.0400	0.0400	30,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,095.66-2,107.20(-2.39%)

Namibia Critical Metals Inc. (NMREF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,095.66
-2,107.20(-2.39%)