Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
1.760
+0.020 (1.15%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Namib Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | 1.15% | 225,296 |
| Jun 25, 2026 | 1.78 | 1.83 | 1.73 | 1.74 | 1.74 | 0.58% | 281,124 |
| Jun 24, 2026 | 1.83 | 1.87 | 1.73 | 1.73 | 1.73 | -5.46% | 279,786 |
| Jun 23, 2026 | 1.75 | 1.89 | 1.73 | 1.83 | 1.83 | 0.55% | 274,177 |
| Jun 22, 2026 | 1.83 | 1.87 | 1.76 | 1.82 | 1.82 | -1.62% | 231,818 |
| Jun 18, 2026 | 1.84 | 1.90 | 1.82 | 1.85 | 1.85 | 2.21% | 249,621 |
| Jun 17, 2026 | 1.87 | 1.94 | 1.81 | 1.81 | 1.81 | -2.69% | 486,454 |
| Jun 16, 2026 | 1.97 | 2.00 | 1.86 | 1.86 | 1.86 | -5.10% | 466,249 |
| Jun 15, 2026 | 2.09 | 2.10 | 1.95 | 1.96 | 1.96 | -4.39% | 495,714 |
| Jun 12, 2026 | 2.05 | 2.14 | 1.95 | 2.05 | 2.05 | 2.50% | 988,798 |
| Jun 11, 2026 | 1.90 | 2.02 | 1.89 | 2.00 | 2.00 | 6.95% | 765,437 |
| Jun 10, 2026 | 1.91 | 1.97 | 1.85 | 1.87 | 1.87 | -3.11% | 345,225 |
| Jun 9, 2026 | 1.88 | 1.95 | 1.75 | 1.93 | 1.93 | 1.05% | 708,024 |
| Jun 8, 2026 | 1.93 | 2.06 | 1.88 | 1.91 | 1.91 | -0.52% | 492,639 |
| Jun 5, 2026 | 1.99 | 2.06 | 1.82 | 1.92 | 1.92 | -4.00% | 866,770 |
| Jun 4, 2026 | 2.22 | 2.22 | 1.98 | 2.00 | 2.00 | -14.53% | 2,705,607 |
| Jun 3, 2026 | 2.41 | 2.41 | 2.16 | 2.34 | 2.34 | -3.31% | 1,619,516 |
| Jun 2, 2026 | 2.10 | 2.70 | 2.07 | 2.42 | 2.42 | 16.35% | 7,857,064 |
| Jun 1, 2026 | 2.24 | 2.49 | 2.05 | 2.08 | 2.08 | 36.84% | 29,642,032 |
| May 29, 2026 | 1.45 | 1.63 | 1.41 | 1.52 | 1.52 | 4.83% | 8,442,684 |
| May 28, 2026 | 1.41 | 1.46 | 1.33 | 1.45 | 1.45 | 1.40% | 329,033 |
| May 27, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -3.38% | 120,444 |
| May 26, 2026 | 1.46 | 1.52 | 1.40 | 1.48 | 1.48 | 3.50% | 236,661 |
| May 22, 2026 | 1.37 | 1.54 | 1.36 | 1.43 | 1.43 | 4.38% | 443,191 |
| May 21, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 257,900 |
| May 20, 2026 | 1.39 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 325,881 |
| May 19, 2026 | 1.41 | 1.45 | 1.35 | 1.37 | 1.37 | -4.20% | 255,171 |
| May 18, 2026 | 1.48 | 1.52 | 1.40 | 1.43 | 1.43 | -3.38% | 301,938 |
| May 15, 2026 | 1.55 | 1.56 | 1.44 | 1.48 | 1.48 | -5.13% | 224,588 |
| May 14, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -1.27% | 153,482 |
| May 13, 2026 | 1.64 | 1.66 | 1.55 | 1.58 | 1.58 | -3.66% | 299,768 |
| May 12, 2026 | 1.62 | 1.65 | 1.57 | 1.64 | 1.64 | -0.61% | 207,423 |
| May 11, 2026 | 1.55 | 1.66 | 1.45 | 1.65 | 1.65 | 3.77% | 804,923 |
| May 8, 2026 | 1.78 | 1.78 | 1.55 | 1.59 | 1.59 | -8.62% | 664,373 |
| May 7, 2026 | 1.83 | 1.85 | 1.68 | 1.74 | 1.74 | -4.92% | 655,936 |
| May 6, 2026 | 1.86 | 1.90 | 1.79 | 1.83 | 1.83 | 2.81% | 731,056 |
| May 5, 2026 | 1.93 | 1.96 | 1.75 | 1.78 | 1.78 | -7.29% | 843,381 |
| May 4, 2026 | 1.98 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | 223,026 |
| May 1, 2026 | 1.92 | 2.01 | 1.88 | 2.00 | 2.00 | 2.04% | 266,198 |
| Apr 30, 2026 | 1.94 | 2.02 | 1.89 | 1.96 | 1.96 | 4.26% | 405,395 |
| Apr 29, 2026 | 2.03 | 2.03 | 1.85 | 1.88 | 1.88 | -6.93% | 394,094 |
| Apr 28, 2026 | 2.09 | 2.11 | 2.00 | 2.02 | 2.02 | -5.16% | 524,018 |
| Apr 27, 2026 | 2.04 | 2.16 | 2.04 | 2.13 | 2.13 | 3.90% | 567,906 |
| Apr 24, 2026 | 2.05 | 2.16 | 2.00 | 2.05 | 2.05 | -0.49% | 636,568 |
| Apr 23, 2026 | 2.11 | 2.15 | 2.00 | 2.06 | 2.06 | -4.19% | 491,558 |
| Apr 22, 2026 | 2.16 | 2.27 | 2.08 | 2.15 | 2.15 | 1.42% | 637,495 |
| Apr 21, 2026 | 2.11 | 2.14 | 1.99 | 2.12 | 2.12 | 0.95% | 695,768 |
| Apr 20, 2026 | 2.10 | 2.12 | 2.02 | 2.10 | 2.10 | -0.94% | 306,372 |
| Apr 17, 2026 | 2.13 | 2.30 | 2.12 | 2.12 | 2.12 | 1.44% | 839,731 |
| Apr 16, 2026 | 2.12 | 2.14 | 2.03 | 2.09 | 2.09 | -2.34% | 453,522 |
| Apr 15, 2026 | 2.12 | 2.18 | 2.03 | 2.14 | 2.14 | 1.42% | 483,612 |
| Apr 14, 2026 | 2.22 | 2.27 | 2.11 | 2.11 | 2.11 | -3.21% | 377,887 |
| Apr 13, 2026 | 2.16 | 2.21 | 2.10 | 2.18 | 2.18 | - | 355,612 |
| Apr 10, 2026 | 2.29 | 2.29 | 2.14 | 2.18 | 2.18 | -3.96% | 364,305 |
| Apr 9, 2026 | 2.40 | 2.40 | 2.25 | 2.27 | 2.27 | -5.42% | 249,246 |
| Apr 8, 2026 | 2.34 | 2.46 | 2.34 | 2.40 | 2.40 | 7.62% | 574,087 |
| Apr 7, 2026 | 2.26 | 2.26 | 2.15 | 2.23 | 2.23 | -1.76% | 441,412 |
| Apr 6, 2026 | 2.23 | 2.28 | 2.13 | 2.27 | 2.27 | 1.34% | 309,514 |
| Apr 2, 2026 | 2.10 | 2.30 | 2.07 | 2.24 | 2.24 | -2.18% | 447,633 |
| Apr 1, 2026 | 2.39 | 2.42 | 2.26 | 2.29 | 2.29 | -0.87% | 587,654 |
| Mar 31, 2026 | 2.23 | 2.32 | 2.14 | 2.31 | 2.31 | 5.00% | 608,539 |
| Mar 30, 2026 | 2.34 | 2.35 | 2.07 | 2.20 | 2.20 | -4.35% | 642,264 |
| Mar 27, 2026 | 2.20 | 2.39 | 2.19 | 2.30 | 2.30 | 3.60% | 754,802 |
| Mar 26, 2026 | 2.30 | 2.35 | 2.20 | 2.22 | 2.22 | -7.50% | 446,655 |
| Mar 25, 2026 | 2.42 | 2.44 | 2.28 | 2.40 | 2.40 | 5.26% | 711,317 |
| Mar 24, 2026 | 2.32 | 2.56 | 2.25 | 2.28 | 2.28 | -1.72% | 1,079,880 |
| Mar 23, 2026 | 2.07 | 2.41 | 2.06 | 2.32 | 2.32 | 18.37% | 1,284,117 |
| Mar 20, 2026 | 2.16 | 2.16 | 1.92 | 1.96 | 1.96 | -7.55% | 466,564 |
| Mar 19, 2026 | 2.05 | 2.18 | 2.01 | 2.12 | 2.12 | -6.61% | 1,003,634 |
| Mar 18, 2026 | 2.40 | 2.47 | 2.25 | 2.27 | 2.27 | -8.84% | 691,833 |
| Mar 17, 2026 | 2.50 | 2.70 | 2.45 | 2.49 | 2.49 | - | 604,467 |
| Mar 16, 2026 | 2.63 | 2.69 | 2.44 | 2.49 | 2.49 | -7.43% | 653,646 |
| Mar 13, 2026 | 2.80 | 2.83 | 2.59 | 2.69 | 2.69 | -3.76% | 694,833 |
| Mar 12, 2026 | 3.03 | 3.03 | 2.75 | 2.80 | 2.80 | -7.45% | 679,255 |
| Mar 11, 2026 | 3.06 | 3.11 | 2.91 | 3.02 | 3.02 | -3.21% | 543,848 |
| Mar 10, 2026 | 3.14 | 3.25 | 3.03 | 3.12 | 3.12 | 2.63% | 626,172 |
| Mar 9, 2026 | 2.95 | 3.09 | 2.75 | 3.04 | 3.04 | -4.40% | 1,015,817 |
| Mar 6, 2026 | 3.15 | 3.34 | 3.12 | 3.18 | 3.18 | -2.15% | 603,040 |
| Mar 5, 2026 | 3.26 | 3.31 | 3.08 | 3.25 | 3.25 | -0.46% | 666,284 |
| Mar 4, 2026 | 3.50 | 3.54 | 3.22 | 3.27 | 3.27 | -5.64% | 933,464 |
| Mar 3, 2026 | 3.57 | 3.59 | 3.22 | 3.46 | 3.46 | -10.82% | 1,512,125 |
| Mar 2, 2026 | 4.00 | 4.00 | 3.75 | 3.88 | 3.88 | 2.11% | 2,010,360 |
| Feb 27, 2026 | 3.85 | 4.06 | 3.74 | 3.80 | 3.80 | -0.52% | 1,860,522 |
| Feb 26, 2026 | 3.94 | 4.08 | 3.72 | 3.82 | 3.82 | -1.29% | 1,778,607 |
| Feb 25, 2026 | 3.65 | 4.42 | 3.57 | 3.87 | 3.87 | 10.26% | 4,874,847 |
| Feb 24, 2026 | 3.48 | 3.66 | 3.23 | 3.51 | 3.51 | -1.68% | 1,493,601 |
| Feb 23, 2026 | 3.30 | 3.87 | 3.29 | 3.57 | 3.57 | 9.51% | 4,236,937 |
| Feb 20, 2026 | 4.02 | 4.10 | 3.03 | 3.26 | 3.26 | -9.94% | 7,342,366 |
| Feb 19, 2026 | 2.66 | 4.07 | 2.52 | 3.62 | 3.62 | 37.12% | 11,504,033 |
| Feb 18, 2026 | 2.42 | 2.75 | 2.40 | 2.64 | 2.64 | 10.00% | 1,151,917 |
| Feb 17, 2026 | 2.41 | 2.45 | 2.21 | 2.40 | 2.40 | -8.75% | 1,347,764 |
| 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 |