Bannerman Energy Ltd (NMSE:BMN)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 54.85
-1.07 (-1.91%)
At close: Mar 3, 2026
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -7.26% | 1 |
| Mar 3, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -1.91% | 1 |
| Mar 2, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 6.13% | 1 |
| Feb 27, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 2.89% | 1 |
| Feb 26, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -1.27% | 1 |
| Feb 25, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 4.14% | 1 |
| Feb 24, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 2.38% | 1 |
| Feb 23, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -1.28% | 1 |
| Feb 20, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 4.34% | 1 |
| Feb 19, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 7.02% | 1 |
| Feb 18, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 3.93% | 1 |
| Feb 17, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -3.06% | 1 |
| Feb 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.93% | 1 |
| Feb 11, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -3.17% | 1 |
| Feb 10, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 8.29% | 1 |
| Feb 9, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 7.60% | 1 |
| Feb 6, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -8.08% | 1 |
| Feb 5, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -10.01% | 1 |
| Feb 4, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.53% | 1 |
| Feb 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.40% | 1 |
| Feb 2, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -7.46% | 1 |
| Jan 30, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -1.13% | 1 |
| Jan 29, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -0.42% | 1 |
| Jan 28, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 17.18% | 1 |
| Jan 27, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -3.62% | 1 |
| Jan 26, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.67% | 1 |
| Jan 23, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 4.48% | 1 |
| Jan 22, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.85% | 1 |
| Jan 21, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.07% | 1 |
| Jan 20, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.23% | 1 |
| Jan 19, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 6.39% | 1 |
| Jan 16, 2026 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 4.95% | 1 |
| Jan 15, 2026 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.48% | 1 |
| Jan 14, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.80% | 1 |
| Jan 13, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 1.94% | 1 |
| Jan 12, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -1.81% | 1 |
| Jan 9, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.90% | 1 |
| Jan 8, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.04% | 1 |
| Jan 7, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.80% | 1 |
| Jan 6, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 1.08% | 1 |
| Jan 5, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 6.85% | 1 |
| Jan 2, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 2.95% | 1 |
| Dec 31, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -3.57% | 1 |
| Dec 30, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.36% | 1 |
| Dec 29, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -4.70% | 1 |
| Dec 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.12% | 1 |
| Dec 23, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 2.62% | 1 |
| Dec 22, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 2.72% | 1 |
| Dec 19, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 16.88% | 1 |
| Dec 18, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -8.67% | 1 |
| Dec 17, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 2.00% | 1 |
| Dec 15, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -8.95% | 1 |
| Dec 12, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.48% | 1 |
| Dec 11, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.56% | 1 |
| Dec 10, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.92% | 1 |
| Dec 9, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 2.17% | 1 |
| Dec 8, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -3.96% | 1 |
| Dec 5, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 5.17% | 1 |
| Dec 4, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 2.51% | 1 |
| Dec 3, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 7.24% | 1 |
| Dec 2, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.65% | 1 |
| Dec 1, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -3.27% | 1 |
| Nov 28, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 2.66% | 1 |
| Nov 27, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.33% | 1 |
| Nov 26, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 4.37% | 1 |
| Nov 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | 1 |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.16% | 1 |
| Nov 21, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -10.16% | 1 |
| Nov 20, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 3.04% | 1 |
| Nov 19, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.12% | 1 |
| Nov 18, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -3.34% | 1 |
| Nov 17, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 1.17% | 1 |
| Nov 14, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -3.97% | 1 |
| Nov 13, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.39% | 1 |
| Nov 12, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -3.00% | 1 |
| Nov 11, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.92% | 1 |
| Nov 10, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 8.24% | 1 |
| Nov 7, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.20% | 1 |
| Nov 6, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -5.27% | 1 |
| Nov 5, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -6.68% | 1 |
| Nov 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -4.46% | 1 |
| Nov 3, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -2.52% | 1 |
| Oct 31, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 1.58% | 1 |
| Oct 30, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 3.14% | 1 |
| Oct 29, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 13.96% | 1 |
| Oct 28, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -3.67% | 1 |
| Oct 27, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 3.81% | 1 |
| Oct 24, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -3.06% | 1 |
| Oct 23, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -2.65% | 1 |
| Oct 22, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -3.55% | 1 |
| Oct 21, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -1.19% | 1 |
| Oct 20, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -2.07% | 1 |
| Oct 17, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -12.54% | 1 |
| Oct 16, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 1.03% | 1 |
| Oct 15, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.74% | 1 |
| Oct 14, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 7.25% | 1 |
| Oct 13, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.58% | 1 |
| Oct 10, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 3.60% | 1 |
| Oct 9, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -3.31% | 1 |
| Oct 8, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -3.16% | 1 |