Bannerman Energy Ltd (NMSE:BMN)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 39.04
+1.64 (4.39%)
At close: Sep 8, 2025
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -2.32% | 1 |
| Sep 11, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.38% | 1 |
| Sep 10, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.68% | 1 |
| Sep 9, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.64% | 1 |
| Sep 8, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 4.39% | 1 |
| Sep 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.11% | 1 |
| Sep 4, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 4.41% | 1 |
| Sep 3, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 1.93% | 1 |
| Sep 2, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 2.81% | 1 |
| Sep 1, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 3.35% | 1 |
| Aug 29, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 4.94% | 1 |
| Aug 28, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -2.35% | 1 |
| Aug 27, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 1.86% | 1 |
| Aug 26, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 6.26% | 1 |
| Aug 25, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 5.74% | 1 |
| Aug 22, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.77% | 1 |
| Aug 21, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 3.51% | 1 |
| Aug 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.12% | 1 |
| Aug 19, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.22% | 1 |
| Aug 18, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -2.43% | 1 |
| Aug 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | 1 |
| Aug 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.44% | 1 |
| Aug 13, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.72% | 1 |
| Aug 12, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.76% | 1 |
| Aug 11, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.84% | 1 |
| Aug 8, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -3.15% | 1 |
| Aug 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.29% | 1 |
| Aug 6, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 3.61% | 1 |
| Aug 5, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.94% | 1 |
| Aug 4, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.17% | 1 |
| Aug 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.86% | 1 |
| Jul 31, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -3.44% | 1 |
| Jul 30, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.80% | 1 |
| Jul 29, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -2.18% | 1 |
| Jul 28, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -10.50% | 1 |
| Jul 25, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 3.28% | 1 |
| Jul 24, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.40% | 1 |
| Jul 23, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.43% | 1 |
| Jul 22, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.23% | 1 |
| Jul 21, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 3.65% | 1 |
| Jul 18, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -3.29% | 1 |
| Jul 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.54% | 1 |
| Jul 16, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 5.46% | 1 |
| Jul 15, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 1.80% | 1 |
| Jul 14, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.89% | 1 |
| Jul 11, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 4.04% | 1 |
| Jul 10, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -5.80% | 1 |
| Jul 9, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -8.79% | 1 |
| Jul 8, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 1.03% | 1 |
| Jul 7, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -1.32% | 1 |