Bannerman Energy Ltd (NMSE:BMN)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 51.87
+2.06 (4.14%)
At close: Feb 25, 2026
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 4.14% | 1 |
| Feb 24, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 2.38% | 1 |
| Feb 23, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -1.28% | 1 |
| Feb 20, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 4.34% | 1 |
| Feb 19, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 7.02% | 1 |
| Feb 18, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 3.93% | 1 |
| Feb 17, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -3.06% | 1 |
| Feb 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.93% | 1 |
| Feb 11, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -3.17% | 1 |
| Feb 10, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 8.29% | 1 |
| Feb 9, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 7.60% | 1 |
| Feb 6, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -8.08% | 1 |
| Feb 5, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -10.01% | 1 |
| Feb 4, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.53% | 1 |
| Feb 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.40% | 1 |
| Feb 2, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -7.46% | 1 |
| Jan 30, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -1.13% | 1 |
| Jan 29, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -0.42% | 1 |
| Jan 28, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 17.18% | 1 |
| Jan 27, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -3.62% | 1 |
| Jan 26, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.67% | 1 |
| Jan 23, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 4.48% | 1 |
| Jan 22, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.85% | 1 |
| Jan 21, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.07% | 1 |
| Jan 20, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.23% | 1 |
| Jan 19, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 6.39% | 1 |
| Jan 16, 2026 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 4.95% | 1 |
| Jan 15, 2026 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.48% | 1 |
| Jan 14, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.80% | 1 |
| Jan 13, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 1.94% | 1 |
| Jan 12, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -1.81% | 1 |
| Jan 9, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.90% | 1 |
| Jan 8, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.04% | 1 |
| Jan 7, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.80% | 1 |
| Jan 6, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 1.08% | 1 |
| Jan 5, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 6.85% | 1 |
| Jan 2, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 2.95% | 1 |
| Dec 31, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -3.57% | 1 |
| Dec 30, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.36% | 1 |
| Dec 29, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -4.70% | 1 |
| Dec 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.12% | 1 |
| Dec 23, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 2.62% | 1 |
| Dec 22, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 2.72% | 1 |
| Dec 19, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 16.88% | 1 |
| Dec 18, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -8.67% | 1 |
| Dec 17, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 2.00% | 1 |
| Dec 15, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -8.95% | 1 |
| Dec 12, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.48% | 1 |
| Dec 11, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.56% | 1 |
| Dec 10, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.92% | 1 |