Namibia Critical Metals Inc (QB) (NMREF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0042 | 16.2790697674 | 0.0258 | 0.0326 | 0.025 | 131184 | 0.02591784 | CS |
| 4 | 0 | 0 | 0.03 | 0.037 | 0.015 | 44519 | 0.02712953 | CS |
| 12 | -0.004 | -11.7647058824 | 0.034 | 0.0396 | 0.015 | 34370 | 0.03022945 | CS |
| 26 | -0.0071 | -19.1374663073 | 0.0371 | 0.0422 | 0.015 | 34039 | 0.03242864 | CS |
| 52 | -0.0313 | -51.0603588907 | 0.0613 | 0.07636 | 0.015 | 35729 | 0.04095041 | CS |
| 156 | -0.223 | -88.1422924901 | 0.253 | 0.395 | 0.015 | 40364 | 0.12087542 | CS |
| 260 | -0.039 | -56.5217391304 | 0.069 | 0.4 | 0.015 | 55561 | 0.16030994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1721770140 | 0.025 | -0.002 | -7.41 | 0.0325999 | 0.0325999 | 0.025 | 20000 |
| 1721683740 | 0.027 | 0.0012 | 4.65 | 0.025 | 0.03 | 0.025 | 51980 |
| 1721424360 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1721337960 | 0.0258 | -0.003 | -10.42 | 0.0258 | 0.0258 | 0.0258 | 321573 |
| 1721251320 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 0 |
| 1721164920 | 0.0288 | -0.00295 | -9.29 | 0.0265 | 0.0288 | 0.0213 | 25500 |
| 1721078940 | 0.03175 | -0.00525 | -14.19 | 0.0332 | 0.037 | 0.03175 | 11000 |
| 1720819680 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1720733280 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1720646880 | 0.037 | 0.0043 | 13.15 | 0.037 | 0.037 | 0.037 | 3000 |
| 1720560540 | 0.0327 | 0.0027 | 9.00 | 0.035 | 0.036 | 0.0279 | 20663 |
| 1720473840 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1720214640 | 0.03 | 0.0009 | 3.09 | 0.033 | 0.0337 | 0.03 | 19678 |
| 1720041000 | 0.0291 | -0.002 | -6.43 | 0.035 | 0.035 | 0.0291 | 20300 |
| 1719955380 | 0.0311 | 0 | 0.00 | 0.0311 | 0.0311 | 0.0311 | 0 |
| 1719868980 | 0.0311 | 0.0011 | 3.67 | 0.03 | 0.0311 | 0.015 | 23535 |
| 1719609600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719523200 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 16000 |
| 1719437040 | 0.03 | 0.0014 | 4.90 | 0.03 | 0.03 | 0.03 | 1000 |
| 1719350880 | 0.0286 | 0.0041 | 16.73 | 0.0286 | 0.0286 | 0.0286 | 250 |
| 1719264540 | 0.0245 | -0.0055 | -18.33 | 0.029 | 0.029 | 0.0245 | 123444 |
| 1719005220 | 0.03 | 0.0008 | 2.74 | 0.03 | 0.03 | 0.03 | 51588 |
| 1718918640 | 0.0292 | 0.0008 | 2.82 | 0.02865 | 0.02952 | 0.02865 | 22675 |
| 1718746140 | 0.0284 | -0.00025 | -0.87 | 0.0284 | 0.0284 | 0.0284 | 800 |
| 1718659680 | 0.02865 | -0.00023 | -0.80 | 0.0283 | 0.02865 | 0.0283 | 1150 |
| 1718400300 | 0.02888 | -0.00022 | -0.76 | 0.0296 | 0.0296 | 0.02888 | 3100 |
| 1718314140 | 0.0291 | -0.0029 | -9.06 | 0.03 | 0.03 | 0.0291 | 6501 |
| 1718227380 | 0.032 | -0.0005 | -1.54 | 0.0319 | 0.032 | 0.0319 | 28500 |
| 1718141340 | 0.0325 | -0.0018 | -5.25 | 0.0343 | 0.0343 | 0.0325 | 13500 |
| 1718055000 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1717795800 | 0.0343 | 0.0096 | 38.87 | 0.0343 | 0.0343 | 0.0343 | 10000 |
| 1717709400 | 0.0247 | -0.00655 | -20.96 | 0.0279 | 0.0279 | 0.0247 | 4800 |
| 1717622460 | 0.03125 | -0.00095 | -2.95 | 0.03125 | 0.03125 | 0.03125 | 5000 |
| 1717536360 | 0.0322 | -0.0024 | -6.94 | 0.0322 | 0.0322 | 0.0322 | 5000 |
| 1717450140 | 0.0346 | -0.005 | -12.63 | 0.0323 | 0.0346 | 0.0323 | 23000 |
| 1717190940 | 0.0396 | 0.0073 | 22.60 | 0.0248 | 0.0396 | 0.0248 | 6500 |
| 1717104540 | 0.0323 | -0.0026 | -7.45 | 0.0323 | 0.0323 | 0.0323 | 10000 |
| 1717018020 | 0.0349 | 0.0023001 | 7.06 | 0.03495 | 0.03495 | 0.0318 | 41447 |
| 1716931740 | 0.0325999 | 0.0025999 | 8.67 | 0.0323 | 0.0346 | 0.0320999 | 89980 |
| 1716586140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716499740 | 0.03 | -0.0033 | -9.91 | 0.03 | 0.03 | 0.03 | 10000 |
| 1716412800 | 0.0333 | 0.001 | 3.10 | 0.0245 | 0.034 | 0.0245 | 41000 |
| 1716326940 | 0.0323 | 0.0033 | 11.38 | 0.0318 | 0.0323 | 0.0318 | 14590 |
| 1716240180 | 0.029 | -0.00335 | -10.36 | 0.0304 | 0.0304 | 0.0286 | 60808 |
| 1715981340 | 0.0323499 | -0.00085 | -2.56 | 0.0323499 | 0.0323499 | 0.0323499 | 2000 |
| 1715894940 | 0.0332 | -0.00035 | -1.04 | 0.0332 | 0.0332 | 0.0332 | 3049 |
| 1715808000 | 0.03355 | 0.00175 | 5.50 | 0.0334 | 0.03355 | 0.0324 | 3900 |
| 1715722140 | 0.0318 | -0.00049 | -1.52 | 0.0318 | 0.0318 | 0.0318 | 2500 |
| 1715635200 | 0.03229 | -0.00371 | -10.31 | 0.03 | 0.033 | 0.03 | 105640 |
| 1715376000 | 0.036 | 0.0037 | 11.46 | 0.0318 | 0.036 | 0.0318 | 35000 |
| 1715289720 | 0.0323 | 0.0002001 | 0.62 | 0.0317 | 0.0323 | 0.0317 | 8820 |
| 1715203740 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1715117340 | 0.0320999 | -0.0002 | -0.62 | 0.0317 | 0.036 | 0.0317 | 38380 |
| 1715030940 | 0.0323 | -0.0018 | -5.28 | 0.033 | 0.033 | 0.0323 | 24440 |
| 1714771740 | 0.0341 | 0.0019 | 5.90 | 0.0341 | 0.036 | 0.0341 | 250900 |
| 1714685340 | 0.0322 | -0.0018 | -5.29 | 0.0322 | 0.036 | 0.0322 | 27900 |
| 1714598400 | 0.034 | -5.0E-5 | -0.15 | 0.034 | 0.034 | 0.034 | 5000 |
| 1714512600 | 0.0340499 | 0.0018499 | 5.75 | 0.0340499 | 0.0340499 | 0.0340499 | 5000 |
| 1714425720 | 0.0322 | -0.0019 | -5.57 | 0.03 | 0.0322 | 0.03 | 27721 |
| 1714166580 | 0.0341 | -0.0019 | -5.28 | 0.0323 | 0.0341 | 0.0323 | 2900 |
| 1714080300 | 0.036 | 0.0039001 | 12.15 | 0.0322 | 0.036 | 0.0322 | 31001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
