Bannerman Energy Ltd (NMSE:BMN)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 43.02
+0.74 (1.75%)
At close: Oct 7, 2025
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -3.16% | 1 |
| Oct 7, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 1.75% | 1 |
| Oct 6, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -2.72% | 1 |
| Oct 3, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -0.66% | 1 |
| Oct 2, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 4.29% | 1 |
| Oct 1, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -5.73% | 1 |
| Sep 30, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 5.83% | 1 |
| Sep 29, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -2.37% | 1 |
| Sep 26, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 2.65% | 1 |
| Sep 25, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -2.17% | 1 |
| Sep 23, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 1.95% | 1 |
| Sep 22, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 3.37% | 1 |
| Sep 19, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1.78% | 1 |
| Sep 18, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 5.57% | 1 |
| Sep 17, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -12.64% | 1 |
| Sep 16, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 11.55% | 1 |
| Sep 15, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -1.74% | 1 |
| 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 |