Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
1.870
-0.150 (-7.43%)
Apr 29, 2026, 11:35 AM EDT - Market open
Namib Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | - | -2.97% | 51,874 |
| Apr 28, 2026 | 2.09 | 2.11 | 2.00 | 2.02 | 2.02 | -5.16% | 523,881 |
| Apr 27, 2026 | 2.04 | 2.16 | 2.04 | 2.13 | 2.13 | 3.90% | 566,499 |
| Apr 24, 2026 | 2.05 | 2.16 | 2.00 | 2.05 | 2.05 | -0.49% | 632,897 |
| Apr 23, 2026 | 2.11 | 2.15 | 2.00 | 2.06 | 2.06 | -4.19% | 490,942 |
| Apr 22, 2026 | 2.16 | 2.27 | 2.08 | 2.15 | 2.15 | 1.42% | 633,870 |
| Apr 21, 2026 | 2.11 | 2.14 | 1.99 | 2.12 | 2.12 | 0.95% | 693,241 |
| Apr 20, 2026 | 2.10 | 2.12 | 2.02 | 2.10 | 2.10 | -0.94% | 305,938 |
| Apr 17, 2026 | 2.13 | 2.30 | 2.12 | 2.12 | 2.12 | 1.44% | 838,040 |
| Apr 16, 2026 | 2.12 | 2.14 | 2.03 | 2.09 | 2.09 | -2.34% | 444,186 |
| Apr 15, 2026 | 2.12 | 2.18 | 2.03 | 2.14 | 2.14 | 1.42% | 474,824 |
| Apr 14, 2026 | 2.22 | 2.27 | 2.11 | 2.11 | 2.11 | -3.21% | 372,641 |
| Apr 13, 2026 | 2.16 | 2.21 | 2.10 | 2.18 | 2.18 | - | 345,592 |
| Apr 10, 2026 | 2.29 | 2.29 | 2.14 | 2.18 | 2.18 | -3.96% | 357,107 |
| Apr 9, 2026 | 2.40 | 2.40 | 2.25 | 2.27 | 2.27 | -5.42% | 248,994 |
| Apr 8, 2026 | 2.34 | 2.46 | 2.34 | 2.40 | 2.40 | 7.62% | 568,841 |
| Apr 7, 2026 | 2.26 | 2.26 | 2.15 | 2.23 | 2.23 | -1.76% | 339,220 |
| Apr 6, 2026 | 2.23 | 2.28 | 2.13 | 2.27 | 2.27 | 1.34% | 280,940 |
| Apr 2, 2026 | 2.10 | 2.30 | 2.07 | 2.24 | 2.24 | -2.18% | 431,870 |
| Apr 1, 2026 | 2.39 | 2.42 | 2.26 | 2.29 | 2.29 | -0.87% | 574,664 |
| Mar 31, 2026 | 2.23 | 2.32 | 2.14 | 2.31 | 2.31 | 5.00% | 585,937 |
| Mar 30, 2026 | 2.34 | 2.35 | 2.07 | 2.20 | 2.20 | -4.35% | 616,265 |
| Mar 27, 2026 | 2.20 | 2.39 | 2.19 | 2.30 | 2.30 | 3.60% | 751,978 |
| Mar 26, 2026 | 2.30 | 2.35 | 2.20 | 2.22 | 2.22 | -7.50% | 440,747 |
| Mar 25, 2026 | 2.42 | 2.44 | 2.28 | 2.40 | 2.40 | 5.26% | 700,197 |
| Mar 24, 2026 | 2.32 | 2.56 | 2.25 | 2.28 | 2.28 | -1.72% | 1,033,232 |
| Mar 23, 2026 | 2.07 | 2.41 | 2.06 | 2.32 | 2.32 | 18.37% | 1,261,675 |
| Mar 20, 2026 | 2.16 | 2.16 | 1.92 | 1.96 | 1.96 | -7.55% | 465,994 |
| Mar 19, 2026 | 2.05 | 2.18 | 2.01 | 2.12 | 2.12 | -6.61% | 995,199 |
| Mar 18, 2026 | 2.40 | 2.47 | 2.25 | 2.27 | 2.27 | -8.84% | 675,936 |
| Mar 17, 2026 | 2.50 | 2.70 | 2.45 | 2.49 | 2.49 | - | 602,269 |
| Mar 16, 2026 | 2.63 | 2.69 | 2.44 | 2.49 | 2.49 | -7.43% | 644,979 |
| Mar 13, 2026 | 2.80 | 2.83 | 2.59 | 2.69 | 2.69 | -3.76% | 680,919 |
| Mar 12, 2026 | 3.03 | 3.03 | 2.75 | 2.80 | 2.80 | -7.45% | 674,798 |
| Mar 11, 2026 | 3.06 | 3.11 | 2.91 | 3.02 | 3.02 | -3.21% | 517,301 |
| Mar 10, 2026 | 3.14 | 3.25 | 3.03 | 3.12 | 3.12 | 2.63% | 618,077 |
| 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 |