Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
1.290
-0.020 (-1.53%)
At close: Dec 5, 2025, 4:00 PM EST
1.320
+0.030 (2.33%)
After-hours: Dec 5, 2025, 7:59 PM EST
Namib Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.32 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 193,695 |
| Dec 4, 2025 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 194,451 |
| Dec 3, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 122,990 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 155,316 |
| Dec 1, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | 3.01% | 195,739 |
| Nov 28, 2025 | 1.42 | 1.49 | 1.33 | 1.33 | 1.33 | -11.92% | 518,723 |
| 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 | - | 34,796 |
| Nov 24, 2025 | 1.65 | 1.66 | 1.46 | 1.50 | 1.50 | -10.71% | 246,984 |
| Nov 21, 2025 | 1.68 | 1.76 | 1.62 | 1.68 | 1.68 | -2.33% | 140,987 |
| Nov 20, 2025 | 1.76 | 1.80 | 1.57 | 1.72 | 1.72 | -1.15% | 164,475 |
| 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 |
| Oct 13, 2025 | 3.78 | 4.95 | 3.65 | 4.17 | 4.17 | 31.96% | 24,826,720 |
| Oct 10, 2025 | 3.24 | 3.29 | 3.12 | 3.16 | 3.16 | -0.63% | 225,090 |
| Oct 9, 2025 | 3.22 | 3.35 | 3.12 | 3.18 | 3.18 | 1.60% | 270,766 |
| Oct 8, 2025 | 3.15 | 3.26 | 3.10 | 3.13 | 3.13 | 0.32% | 126,729 |
| Oct 7, 2025 | 3.25 | 3.28 | 3.07 | 3.12 | 3.12 | -4.29% | 173,024 |
| Oct 6, 2025 | 3.24 | 3.33 | 3.18 | 3.26 | 3.26 | 1.56% | 177,334 |
| Oct 3, 2025 | 3.14 | 3.27 | 3.14 | 3.21 | 3.21 | 2.23% | 113,548 |
| Oct 2, 2025 | 3.17 | 3.30 | 3.14 | 3.14 | 3.14 | -0.63% | 90,972 |
| Oct 1, 2025 | 3.26 | 3.31 | 3.13 | 3.16 | 3.16 | -3.95% | 102,242 |
| Sep 30, 2025 | 3.27 | 3.35 | 3.21 | 3.29 | 3.29 | -0.30% | 92,848 |
| Sep 29, 2025 | 3.18 | 3.39 | 3.18 | 3.30 | 3.30 | 4.43% | 299,389 |
| Sep 26, 2025 | 3.17 | 3.40 | 3.10 | 3.16 | 3.16 | - | 116,435 |
| Sep 25, 2025 | 3.31 | 3.39 | 3.12 | 3.16 | 3.16 | -5.39% | 138,245 |
| Sep 24, 2025 | 3.10 | 3.45 | 3.05 | 3.34 | 3.34 | 6.37% | 405,523 |
| Sep 23, 2025 | 3.19 | 3.35 | 3.05 | 3.14 | 3.14 | -2.18% | 170,362 |
| Sep 22, 2025 | 3.09 | 3.35 | 3.00 | 3.21 | 3.21 | 7.36% | 172,421 |
| Sep 19, 2025 | 3.07 | 3.15 | 2.95 | 2.99 | 2.99 | -2.92% | 232,236 |
| Sep 18, 2025 | 3.17 | 3.23 | 3.07 | 3.08 | 3.08 | -0.96% | 132,592 |
| Sep 17, 2025 | 3.20 | 3.53 | 3.02 | 3.11 | 3.11 | -3.42% | 669,476 |
| Sep 16, 2025 | 3.49 | 3.49 | 3.16 | 3.22 | 3.22 | -6.40% | 96,996 |
| Sep 15, 2025 | 3.20 | 3.55 | 3.20 | 3.44 | 3.44 | 9.21% | 272,732 |
| Sep 12, 2025 | 2.97 | 3.18 | 2.97 | 3.15 | 3.15 | 5.00% | 98,697 |
| Sep 11, 2025 | 2.88 | 3.07 | 2.84 | 3.00 | 3.00 | 1.01% | 107,980 |
| Sep 10, 2025 | 2.91 | 2.99 | 2.82 | 2.97 | 2.97 | 1.37% | 101,827 |
| Sep 9, 2025 | 3.07 | 3.16 | 2.81 | 2.93 | 2.93 | -4.87% | 145,986 |
| Sep 8, 2025 | 3.20 | 3.28 | 3.05 | 3.08 | 3.08 | -4.94% | 189,626 |
| Sep 5, 2025 | 3.22 | 3.35 | 3.08 | 3.24 | 3.24 | -0.92% | 261,263 |
| Sep 4, 2025 | 3.05 | 3.33 | 2.97 | 3.27 | 3.27 | 2.19% | 376,083 |
| Sep 3, 2025 | 3.48 | 3.75 | 3.12 | 3.20 | 3.20 | 5.61% | 4,598,943 |
| Sep 2, 2025 | 2.85 | 3.14 | 2.82 | 3.03 | 3.03 | 7.45% | 421,859 |
| Aug 29, 2025 | 3.00 | 3.00 | 2.72 | 2.82 | 2.82 | -2.76% | 116,683 |
| Aug 28, 2025 | 3.00 | 3.05 | 2.86 | 2.90 | 2.90 | -0.68% | 77,977 |
| Aug 27, 2025 | 2.95 | 3.14 | 2.89 | 2.92 | 2.92 | -0.34% | 144,665 |
| Aug 26, 2025 | 2.99 | 3.00 | 2.81 | 2.93 | 2.93 | 1.03% | 66,362 |
| Aug 25, 2025 | 2.76 | 3.11 | 2.76 | 2.90 | 2.90 | 4.69% | 134,432 |
| Aug 22, 2025 | 2.82 | 2.90 | 2.72 | 2.77 | 2.77 | -2.46% | 78,341 |
| Aug 21, 2025 | 2.66 | 2.91 | 2.56 | 2.84 | 2.84 | 7.58% | 144,437 |
| Aug 20, 2025 | 2.79 | 2.79 | 2.58 | 2.64 | 2.64 | -5.38% | 89,695 |
| Aug 19, 2025 | 2.75 | 2.80 | 2.71 | 2.79 | 2.79 | -0.71% | 71,610 |
| Aug 18, 2025 | 2.80 | 2.88 | 2.65 | 2.81 | 2.81 | -1.06% | 94,633 |
| Aug 15, 2025 | 2.88 | 2.94 | 2.80 | 2.84 | 2.84 | -3.07% | 111,996 |
| Aug 14, 2025 | 2.88 | 3.20 | 2.85 | 2.93 | 2.93 | - | 214,993 |
| Aug 13, 2025 | 2.82 | 3.09 | 2.78 | 2.93 | 2.93 | 0.34% | 162,289 |
| Aug 12, 2025 | 2.79 | 3.38 | 2.77 | 2.92 | 2.92 | 6.57% | 393,485 |
| Aug 11, 2025 | 2.71 | 2.80 | 2.61 | 2.74 | 2.74 | 1.11% | 142,278 |
| Aug 8, 2025 | 2.71 | 2.92 | 2.70 | 2.71 | 2.71 | -1.45% | 199,980 |
| Aug 7, 2025 | 3.13 | 3.17 | 2.71 | 2.75 | 2.75 | -13.52% | 326,993 |
| Aug 6, 2025 | 3.10 | 3.50 | 3.10 | 3.18 | 3.18 | -0.31% | 277,999 |
| Aug 5, 2025 | 3.36 | 3.50 | 3.10 | 3.19 | 3.19 | -9.89% | 532,197 |
| Aug 4, 2025 | 4.02 | 4.03 | 3.53 | 3.54 | 3.54 | -16.90% | 778,400 |
| Aug 1, 2025 | 5.70 | 5.80 | 3.98 | 4.26 | 4.26 | 7.58% | 19,990,678 |
| Jul 31, 2025 | 4.08 | 4.16 | 3.66 | 3.96 | 3.96 | -1.49% | 1,227,517 |
| Jul 30, 2025 | 4.48 | 4.89 | 4.00 | 4.02 | 4.02 | -10.67% | 137,281 |
| Jul 29, 2025 | 5.02 | 5.18 | 4.38 | 4.50 | 4.50 | -10.00% | 136,837 |
| Jul 28, 2025 | 6.23 | 6.59 | 4.92 | 5.00 | 5.00 | -19.87% | 196,253 |
| Jul 25, 2025 | 6.75 | 6.98 | 6.09 | 6.24 | 6.24 | -4.00% | 88,723 |
| Jul 24, 2025 | 8.00 | 8.00 | 6.35 | 6.50 | 6.50 | -18.34% | 140,689 |
| Jul 23, 2025 | 8.33 | 8.41 | 7.83 | 7.96 | 7.96 | -6.35% | 29,121 |
| Jul 22, 2025 | 8.20 | 8.61 | 8.20 | 8.50 | 8.50 | -1.05% | 22,240 |
| Jul 21, 2025 | 8.58 | 8.94 | 8.30 | 8.59 | 8.59 | -0.12% | 53,594 |
| Jul 18, 2025 | 7.86 | 8.60 | 7.67 | 8.60 | 8.60 | 9.14% | 94,044 |
| Jul 17, 2025 | 7.76 | 8.15 | 7.60 | 7.88 | 7.88 | 0.13% | 56,117 |