Bannerman Energy Ltd (NMSE:BMN)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 29.83
-0.97 (-3.15%)
At close: Aug 8, 2025
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.46% | 1 |
| Jul 3, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -3.45% | 1 |
| Jul 2, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -1.77% | 1 |
| Jul 1, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.78% | 1 |
| Jun 30, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.81% | 1 |
| Jun 27, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 3.76% | 1 |
| Jun 26, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -9.24% | 1 |
| Jun 24, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.25% | 1 |
| Jun 23, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.47% | 1 |
| Jun 20, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -2.71% | 1 |
| Jun 19, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 3.91% | 1 |
| Jun 18, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 4.47% | 1 |
| Jun 17, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 27.56% | 1 |
| Jun 13, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -3.02% | 1 |
| Jun 12, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 2.20% | 1 |
| Jun 11, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -9.81% | 1 |
| Jun 10, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 2.31% | 1 |
| Jun 9, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.33% | 1 |
| Jun 6, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.45% | 1 |
| Jun 5, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -2.68% | 1 |
| Jun 4, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 6.63% | 1 |
| Jun 3, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -1.76% | 1 |
| Jun 2, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -1.28% | 1 |