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 Inc (OP:NMREF)

0.1700 +0.0100 (+6.25%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.1700 0.1700 0.1691 0.1700 24,460 +0.01(+6.25%)
Dec 23, 2025 0.1600 0.1600 0.1600 0.1600 18,486 +0.01(+5.75%)
Dec 19, 2025 0.1513 0 -0.01(-7.69%)
Dec 18, 2025 0.1626 0.1664 0.1557 0.1639 5,165 +0.01(+4.39%)
Dec 17, 2025 0.1570 0.1635 0.1570 0.1570 5,544 +0.00(+0.96%)
Dec 16, 2025 0.1575 0.1597 0.1555 0.1555 8,990 -0.00(-2.02%)
Dec 15, 2025 0.1728 0.1728 0.1587 0.1587 21,103 -0.01(-6.48%)
Dec 12, 2025 0.1621 0.1697 0.1575 0.1697 35,395 -0.02(-8.57%)
Dec 09, 2025 0.1856 1,500 +0.01(+6.97%)
Dec 08, 2025 0.1730 0.1800 0.1575 0.1735 16,448 -0.00(-0.40%)
Dec 05, 2025 0.1800 0.1888 0.1665 0.1742 34,180 +0.00(+1.81%)
Dec 04, 2025 0.1769 0.1900 0.1711 0.1711 163,050 +0.00(+0.77%)
Dec 03, 2025 0.1769 0.1769 0.1689 0.1698 32,190 +0.01(+6.46%)
Dec 02, 2025 0.1649 0.1681 0.1461 0.1595 401,681 +0.01(+5.84%)
Dec 01, 2025 0.1507 0.1507 0.1507 0.1507 745 -0.01(-5.16%)
Nov 28, 2025 0.1595 0.1644 0.1589 0.1589 33,750 -0.00(-0.44%)
Nov 26, 2025 0.1675 0.1683 0.1596 0.1596 122,500 -0.00(-0.13%)
Nov 25, 2025 0.1591 0.1598 0.1587 0.1598 57,500 +0.00(+0.25%)
Nov 24, 2025 0.1502 0.1594 0.1473 0.1594 13,340 +0.02(+11.00%)
Nov 21, 2025 0.1508 0.1508 0.1436 0.1436 13,990 -0.01(-8.18%)
Nov 20, 2025 0.1610 0.1610 0.1297 0.1564 61,370 -0.00(-2.86%)
Nov 19, 2025 0.1409 0.1676 0.1275 0.1610 179,090 +0.03(+22.53%)
Nov 18, 2025 0.1451 0.1527 0.1314 0.1314 257,888 -0.02(-15.34%)
Nov 17, 2025 0.1456 0.1552 0.1456 0.1552 2,180 -0.02(-10.50%)
Nov 14, 2025 0.1411 0.1900 0.1346 0.1734 356,795 +0.01(+8.31%)
Nov 13, 2025 0.1370 0.1734 0.1370 0.1601 15,940 -0.01(-5.04%)
Nov 12, 2025 0.1613 0.1810 0.1613 0.1686 92,490 -0.01(-3.16%)
Nov 11, 2025 0.1813 0.1900 0.1741 0.1741 19,447 +0.02(+14.16%)
Nov 10, 2025 0.1525 0.1581 0.1525 0.1525 32,000 -0.01(-3.17%)
Nov 07, 2025 0.1501 0.1575 0.1501 0.1575 14,031 -0.00(-1.50%)
Nov 06, 2025 0.1534 0.1612 0.1534 0.1599 32,688 -0.00(-2.68%)
Nov 05, 2025 0.1536 0.1643 0.1536 0.1643 23,960 +0.02(+17.36%)
Nov 04, 2025 0.1580 0.1580 0.1400 0.1400 36,448 -0.02(-12.50%)
Nov 03, 2025 0.1699 0.1731 0.1600 0.1600 45,700 -0.01(-4.25%)
Oct 31, 2025 0.1831 0.1900 0.1671 0.1671 25,580 -0.01(-3.63%)
Oct 30, 2025 0.2027 0.2027 0.1650 0.1734 174,250 -0.01(-5.81%)
Oct 29, 2025 0.1701 0.1844 0.1641 0.1841 23,510 +0.01(+5.56%)
Oct 28, 2025 0.1782 0.1971 0.1618 0.1744 69,344 +0.01(+6.41%)
Oct 27, 2025 0.1880 0.2000 0.1637 0.1639 206,800 -0.04(-19.66%)
Oct 24, 2025 0.1969 0.2090 0.1919 0.2040 197,114 -0.00(-1.31%)
Oct 23, 2025 0.1782 0.2221 0.1782 0.2067 435,982 +0.06(+37.80%)
Oct 22, 2025 0.0970 0.1500 0.0970 0.1500 208,690 +0.05(+45.07%)
Oct 21, 2025 0.1029 0.1145 0.1029 0.1034 89,159 -0.01(-5.74%)
Oct 20, 2025 0.1542 0.1542 0.1087 0.1097 346,749 -0.03(-23.82%)
Oct 17, 2025 0.1445 0.1500 0.1200 0.1440 301,617 -0.01(-4.32%)
Oct 16, 2025 0.2200 0.2200 0.1448 0.1505 222,642 -0.05(-23.57%)
Oct 15, 2025 0.2302 0.2416 0.1840 0.1969 368,097 -0.03(-12.14%)
Oct 14, 2025 0.1814 0.2340 0.1804 0.2241 1,026,760 +0.05(+27.33%)
Oct 13, 2025 0.1637 0.1828 0.1622 0.1760 248,951 +0.03(+17.33%)
Oct 10, 2025 0.1056 0.2100 0.1056 0.1500 865,744 +0.04(+36.24%)
Oct 09, 2025 0.0687 0.1101 0.0687 0.1101 182,550 +0.04(+61.91%)
Oct 08, 2025 0.0650 0.0734 0.0650 0.0680 205,282 -0.00(-3.27%)
Oct 07, 2025 0.0800 0.0800 0.0681 0.0703 513,884 +0.00(+0.43%)
Oct 06, 2025 0.0619 0.0700 0.0590 0.0700 185,534 +0.01(+13.27%)
Oct 03, 2025 0.0609 0.0618 0.0609 0.0618 15,000 +0.00(+2.49%)
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.