Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
3.040
-0.140 (-4.40%)
At close: Mar 9, 2026, 4:00 PM EDT
3.002
-0.038 (-1.26%)
After-hours: Mar 9, 2026, 7:57 PM EDT
Namib Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.95 | 3.09 | 2.75 | 3.04 | 3.04 | -4.40% | 1,000,977 |
| Mar 6, 2026 | 3.15 | 3.34 | 3.12 | 3.18 | 3.18 | -2.15% | 592,054 |
| Mar 5, 2026 | 3.26 | 3.31 | 3.08 | 3.25 | 3.25 | -0.46% | 648,044 |
| Mar 4, 2026 | 3.50 | 3.54 | 3.22 | 3.27 | 3.27 | -5.64% | 914,218 |
| Mar 3, 2026 | 3.57 | 3.59 | 3.22 | 3.46 | 3.46 | -10.82% | 1,487,994 |
| Mar 2, 2026 | 4.00 | 4.00 | 3.75 | 3.88 | 3.88 | 2.11% | 1,968,612 |
| Feb 27, 2026 | 3.85 | 4.06 | 3.74 | 3.80 | 3.80 | -0.52% | 1,797,183 |
| Feb 26, 2026 | 3.94 | 4.08 | 3.72 | 3.82 | 3.82 | -1.29% | 1,759,741 |
| Feb 25, 2026 | 3.65 | 4.42 | 3.57 | 3.87 | 3.87 | 10.26% | 4,819,808 |
| Feb 24, 2026 | 3.48 | 3.66 | 3.23 | 3.51 | 3.51 | -1.68% | 1,473,300 |
| Feb 23, 2026 | 3.30 | 3.87 | 3.29 | 3.57 | 3.57 | 9.51% | 4,190,108 |
| Feb 20, 2026 | 4.02 | 4.10 | 3.03 | 3.26 | 3.26 | -9.94% | 7,225,777 |
| Feb 19, 2026 | 2.66 | 4.07 | 2.52 | 3.62 | 3.62 | 37.12% | 11,271,837 |
| Feb 18, 2026 | 2.42 | 2.75 | 2.40 | 2.64 | 2.64 | 10.00% | 1,139,773 |
| Feb 17, 2026 | 2.41 | 2.45 | 2.21 | 2.40 | 2.40 | -8.75% | 1,341,782 |
| Feb 13, 2026 | 2.31 | 2.80 | 2.28 | 2.63 | 2.63 | 17.41% | 2,022,827 |
| Feb 12, 2026 | 2.55 | 2.55 | 2.16 | 2.24 | 2.24 | -14.18% | 1,276,715 |
| Feb 11, 2026 | 2.65 | 2.89 | 2.45 | 2.61 | 2.61 | 8.30% | 2,769,498 |
| Feb 10, 2026 | 2.74 | 2.74 | 2.30 | 2.41 | 2.41 | -14.54% | 2,301,875 |
| Feb 9, 2026 | 3.24 | 3.25 | 2.73 | 2.82 | 2.82 | -12.15% | 2,292,833 |
| Feb 6, 2026 | 2.97 | 3.55 | 2.95 | 3.21 | 3.21 | 5.25% | 2,235,157 |
| Feb 5, 2026 | 3.33 | 3.60 | 3.04 | 3.05 | 3.05 | -16.89% | 2,397,618 |
| Feb 4, 2026 | 3.77 | 3.88 | 3.24 | 3.67 | 3.67 | -5.41% | 3,776,541 |
| Feb 3, 2026 | 4.35 | 4.40 | 3.82 | 3.88 | 3.88 | -0.51% | 5,081,373 |
| Feb 2, 2026 | 4.27 | 4.76 | 3.86 | 3.90 | 3.90 | 5.98% | 6,930,671 |
| Jan 30, 2026 | 4.61 | 5.28 | 3.30 | 3.68 | 3.68 | -34.87% | 8,404,997 |
| Jan 29, 2026 | 7.36 | 7.42 | 5.07 | 5.65 | 5.65 | -11.72% | 21,474,601 |
| Jan 28, 2026 | 4.69 | 7.10 | 4.40 | 6.40 | 6.40 | 35.88% | 34,179,243 |
| Jan 27, 2026 | 5.21 | 5.21 | 4.07 | 4.71 | 4.71 | 15.72% | 22,102,490 |
| Jan 26, 2026 | 4.64 | 5.59 | 3.89 | 4.07 | 4.07 | 31.29% | 66,813,366 |
| Jan 23, 2026 | 4.80 | 5.68 | 2.82 | 3.10 | 3.10 | -25.30% | 37,844,535 |
| Jan 22, 2026 | 2.14 | 5.22 | 2.05 | 4.15 | 4.15 | 83.63% | 154,815,514 |
| Jan 21, 2026 | 1.00 | 2.83 | 1.00 | 2.26 | 2.26 | 130.61% | 166,736,279 |
| Jan 20, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 6.52% | 264,508 |
| Jan 16, 2026 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -2.13% | 103,265 |
| Jan 15, 2026 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -0.53% | 139,510 |
| Jan 14, 2026 | 1.00 | 1.00 | 0.91 | 0.95 | 0.95 | -2.22% | 220,117 |
| Jan 13, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -2.59% | 132,090 |
| Jan 12, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 3.06% | 491,930 |
| Jan 9, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -1.77% | 89,915 |
| Jan 8, 2026 | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | - | 88,941 |
| Jan 7, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -1.99% | 160,418 |
| Jan 6, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.01% | 302,623 |
| Jan 5, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | 2.46% | 221,119 |
| Jan 2, 2026 | 1.07 | 1.08 | 0.97 | 0.98 | 0.98 | -3.37% | 211,519 |
| Dec 31, 2025 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -3.81% | 92,945 |
| Dec 30, 2025 | 1.04 | 1.12 | 1.02 | 1.05 | 1.05 | 0.96% | 107,232 |
| Dec 29, 2025 | 1.03 | 1.06 | 0.99 | 1.04 | 1.04 | 6.12% | 197,815 |
| Dec 26, 2025 | 1.09 | 1.09 | 0.96 | 0.98 | 0.98 | -8.41% | 259,262 |
| Dec 24, 2025 | 1.05 | 1.12 | 1.04 | 1.07 | 1.07 | 2.88% | 46,782 |
| Dec 23, 2025 | 1.11 | 1.13 | 1.04 | 1.04 | 1.04 | -6.31% | 113,026 |
| Dec 22, 2025 | 1.05 | 1.20 | 1.05 | 1.11 | 1.11 | 6.73% | 480,532 |
| Dec 19, 2025 | 1.04 | 1.08 | 1.01 | 1.04 | 1.04 | - | 58,303 |
| Dec 18, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | - | 118,573 |
| Dec 17, 2025 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 229,312 |
| Dec 16, 2025 | 1.11 | 1.18 | 1.05 | 1.10 | 1.10 | -1.79% | 137,949 |
| Dec 15, 2025 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -5.08% | 107,701 |
| Dec 12, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 125,691 |
| Dec 11, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -2.46% | 108,008 |
| Dec 10, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -3.17% | 120,507 |
| Dec 9, 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 5.00% | 61,221 |
| Dec 8, 2025 | 1.33 | 1.33 | 1.20 | 1.20 | 1.20 | -6.98% | 190,892 |
| Dec 5, 2025 | 1.32 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 194,708 |
| Dec 4, 2025 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 198,998 |
| Dec 3, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 124,018 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 155,701 |
| Dec 1, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | 3.01% | 199,776 |
| Nov 28, 2025 | 1.42 | 1.49 | 1.33 | 1.33 | 1.33 | -11.92% | 538,842 |
| Nov 26, 2025 | 1.52 | 1.53 | 1.46 | 1.51 | 1.51 | 0.67% | 55,658 |
| Nov 25, 2025 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | - | 35,003 |
| Nov 24, 2025 | 1.65 | 1.66 | 1.46 | 1.50 | 1.50 | -10.71% | 252,711 |
| Nov 21, 2025 | 1.68 | 1.76 | 1.62 | 1.68 | 1.68 | -2.33% | 152,434 |
| Nov 20, 2025 | 1.76 | 1.80 | 1.57 | 1.72 | 1.72 | -1.15% | 166,316 |
| Nov 19, 2025 | 1.59 | 1.80 | 1.57 | 1.74 | 1.74 | 10.13% | 204,295 |
| Nov 18, 2025 | 1.50 | 1.60 | 1.47 | 1.58 | 1.58 | 2.60% | 137,680 |
| Nov 17, 2025 | 1.54 | 1.69 | 1.41 | 1.54 | 1.54 | -0.65% | 568,518 |
| Nov 14, 2025 | 1.30 | 1.57 | 1.30 | 1.55 | 1.55 | 15.67% | 2,268,417 |
| Nov 13, 2025 | 1.39 | 1.41 | 1.29 | 1.34 | 1.34 | -4.96% | 183,955 |
| Nov 12, 2025 | 1.43 | 1.45 | 1.36 | 1.41 | 1.41 | -0.70% | 119,017 |
| Nov 11, 2025 | 1.64 | 1.64 | 1.39 | 1.42 | 1.42 | -14.46% | 271,065 |
| Nov 10, 2025 | 1.48 | 1.74 | 1.47 | 1.66 | 1.66 | 10.67% | 336,158 |
| Nov 7, 2025 | 1.55 | 1.56 | 1.45 | 1.50 | 1.50 | -3.85% | 144,609 |
| Nov 6, 2025 | 1.56 | 1.70 | 1.56 | 1.56 | 1.56 | -1.89% | 84,460 |
| Nov 5, 2025 | 1.65 | 1.67 | 1.54 | 1.59 | 1.59 | -5.36% | 124,849 |
| Nov 4, 2025 | 1.70 | 1.78 | 1.66 | 1.68 | 1.68 | -5.62% | 134,463 |
| Nov 3, 2025 | 1.83 | 1.87 | 1.74 | 1.78 | 1.78 | -4.56% | 116,145 |
| Oct 31, 2025 | 1.89 | 1.93 | 1.85 | 1.87 | 1.87 | -2.86% | 104,537 |
| Oct 30, 2025 | 2.08 | 2.10 | 1.80 | 1.92 | 1.92 | -6.34% | 339,349 |
| Oct 29, 2025 | 2.15 | 2.17 | 2.04 | 2.05 | 2.05 | -4.21% | 94,849 |
| Oct 28, 2025 | 2.01 | 2.16 | 2.01 | 2.14 | 2.14 | 3.38% | 160,792 |
| Oct 27, 2025 | 2.12 | 2.19 | 2.04 | 2.07 | 2.07 | -3.72% | 262,029 |
| Oct 24, 2025 | 2.22 | 2.28 | 2.12 | 2.15 | 2.15 | -6.11% | 237,803 |
| Oct 23, 2025 | 2.20 | 2.35 | 2.20 | 2.29 | 2.29 | -2.55% | 239,812 |
| Oct 22, 2025 | 2.50 | 2.58 | 2.28 | 2.35 | 2.35 | -6.37% | 562,972 |
| Oct 21, 2025 | 2.60 | 2.64 | 2.45 | 2.51 | 2.51 | -4.92% | 428,271 |
| Oct 20, 2025 | 2.69 | 2.75 | 2.62 | 2.64 | 2.64 | 0.38% | 305,810 |
| Oct 17, 2025 | 2.77 | 2.83 | 2.61 | 2.63 | 2.63 | -7.39% | 385,945 |
| Oct 16, 2025 | 2.88 | 3.03 | 2.81 | 2.84 | 2.84 | -1.39% | 379,029 |
| Oct 15, 2025 | 3.22 | 3.23 | 2.75 | 2.88 | 2.88 | -9.43% | 1,290,370 |
| Oct 14, 2025 | 3.42 | 3.42 | 3.14 | 3.18 | 3.18 | -23.74% | 2,035,778 |