ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Namibia Critical Metals (OP:NMREF)

0.1933 -0.0202 (-9.46%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.2050 0.2050 0.1933 0.1933 7,743 -0.02(-9.46%)
Mar 20, 2026 0.2151 0.2196 0.2074 0.2135 37,000 +0.01(+3.44%)
Mar 19, 2026 0.2400 0.2578 0.2064 0.2064 45,926 -0.05(-20.62%)
Mar 18, 2026 0.2596 0.2700 0.2398 0.2600 148,758 +0.03(+13.04%)
Mar 17, 2026 0.2400 0.2400 0.2300 0.2300 20,362 +0.02(+11.54%)
Mar 16, 2026 0.2032 0.2400 0.2032 0.2062 17,907 +0.01(+4.51%)
Mar 13, 2026 0.1986 0.2059 0.1972 0.1973 43,000 +0.00(+0.15%)
Mar 12, 2026 0.1948 0.2041 0.1864 0.1970 56,054 -0.02(-7.86%)
Mar 11, 2026 0.2135 0.2200 0.2072 0.2138 29,691 +0.02(+12.70%)
Mar 10, 2026 0.1897 0.1919 0.1897 0.1897 1,701 +0.01(+4.35%)
Mar 09, 2026 0.1825 0.1970 0.1815 0.1818 17,700 -0.02(-7.72%)
Mar 06, 2026 0.2200 0.2200 0.1970 0.1970 6,500 -0.00(-1.60%)
Mar 05, 2026 0.2098 0.2098 0.2002 0.2002 24,969 -0.00(-1.67%)
Mar 04, 2026 0.2318 0.2340 0.2008 0.2036 102,733 -0.01(-3.05%)
Mar 03, 2026 0.1845 0.2242 0.1845 0.2100 64,062 -0.01(-5.19%)
Mar 02, 2026 0.2215 0.2215 0.2215 0.2215 4,990 +0.03(+16.15%)
Feb 26, 2026 0.1907 5,000 -0.03(-12.12%)
Feb 25, 2026 0.2120 0.2192 0.1985 0.2170 32,583 +0.00(+2.12%)
Feb 24, 2026 0.2101 0.2125 0.1944 0.2125 90,690 +0.02(+10.68%)
Feb 23, 2026 0.1650 0.1920 0.1647 0.1920 33,895 +0.03(+16.43%)
Feb 20, 2026 0.1591 0.1747 0.1591 0.1649 32,701 +0.00(+0.86%)
Feb 19, 2026 0.1682 0.1682 0.1635 0.1635 33,541 -0.00(-2.79%)
Feb 18, 2026 0.1602 0.1682 0.1598 0.1682 49,400 -0.01(-3.89%)
Feb 17, 2026 0.1710 0.1750 0.1710 0.1750 12,116 -0.00(-0.28%)
Feb 13, 2026 0.1754 0.1755 0.1736 0.1755 6,900 +0.00(+0.06%)
Feb 12, 2026 0.1923 0.1948 0.1754 0.1754 30,167 -0.02(-12.30%)
Feb 11, 2026 0.1902 0.2141 0.1856 0.2000 72,234 +0.01(+4.77%)
Feb 10, 2026 0.1909 0.2026 0.1909 0.1909 2,350 -0.02(-7.91%)
Feb 09, 2026 0.1907 0.2132 0.1667 0.2073 78,065 +0.03(+20.17%)
Feb 06, 2026 0.1822 0.2027 0.1725 0.1725 23,999 -0.02(-8.68%)
Feb 05, 2026 0.1987 0.1987 0.1889 0.1889 94,825 -0.01(-3.72%)
Feb 04, 2026 0.2087 0.2188 0.1937 0.1962 114,363 -0.01(-5.22%)
Feb 03, 2026 0.2020 0.2070 0.2020 0.2070 53,000 +0.02(+9.52%)
Feb 02, 2026 0.1750 0.1929 0.1750 0.1890 125,741 -0.00(-1.92%)
Jan 30, 2026 0.1970 0.2077 0.1890 0.1927 67,008 -0.00(-2.18%)
Jan 29, 2026 0.2300 0.2324 0.1850 0.1970 161,130 -0.04(-15.31%)
Jan 28, 2026 0.2301 0.2326 0.2184 0.2326 36,950 -0.01(-4.63%)
Jan 27, 2026 0.2285 0.2439 0.2055 0.2439 164,670 +0.00(+1.20%)
Jan 26, 2026 0.2607 0.2691 0.2308 0.2410 139,675 -0.01(-4.29%)
Jan 23, 2026 0.2500 0.2550 0.2469 0.2518 86,290 +0.01(+4.92%)
Jan 22, 2026 0.2300 0.2441 0.2213 0.2400 36,250 +0.01(+5.73%)
Jan 21, 2026 0.1871 0.2403 0.1850 0.2270 211,447 +0.05(+25.07%)
Jan 20, 2026 0.1996 0.2150 0.1718 0.1815 181,505 +0.02(+14.08%)
Jan 16, 2026 0.1591 0.1591 0.1503 0.1591 20,100 -0.00(-2.33%)
Jan 15, 2026 0.1715 0.1721 0.1537 0.1629 274,790 -0.00(-1.27%)
Jan 14, 2026 0.1664 0.1711 0.1583 0.1650 159,458 +0.00(+1.16%)
Jan 13, 2026 0.1720 0.1720 0.1520 0.1631 89,300 -0.01(-3.20%)
Jan 12, 2026 0.1649 0.1732 0.1649 0.1685 63,270 +0.01(+8.01%)
Jan 09, 2026 0.1630 0.1788 0.1560 0.1560 42,000 +0.00(+0.00%)
Jan 08, 2026 0.1697 0.1697 0.1560 0.1560 30,500 -0.00(-1.52%)
Jan 07, 2026 0.1700 0.1700 0.1584 0.1584 18,000 -0.01(-7.64%)
Jan 06, 2026 0.1694 0.1737 0.1666 0.1715 15,221 -0.00(-1.55%)
Jan 05, 2026 0.1699 0.1879 0.1663 0.1742 154,228 +0.00(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.