Bannerman Energy Ltd (NMSE:BMN)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 39.76
+4.87 (13.96%)
At close: Oct 29, 2025
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 13.96% | 1 |
| Oct 28, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -3.67% | 1 |
| Oct 27, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 3.81% | 1 |
| Oct 24, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -3.06% | 1 |
| Oct 23, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -2.65% | 1 |
| Oct 22, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -3.55% | 1 |
| Oct 21, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -1.19% | 1 |
| Oct 20, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -2.07% | 1 |
| Oct 17, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -12.54% | 1 |
| Oct 16, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 1.03% | 1 |
| Oct 15, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.74% | 1 |
| Oct 14, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 7.25% | 1 |
| Oct 13, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.58% | 1 |
| Oct 10, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 3.60% | 1 |
| Oct 9, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -3.31% | 1 |
| 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 |