Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
2.260
+1.280 (130.61%)
At close: Jan 21, 2026, 4:00 PM EST
2.100
-0.160 (-7.08%)
Pre-market: Jan 22, 2026, 4:54 AM EST
Namib Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.00 | 2.83 | 1.00 | 2.26 | 2.26 | 130.61% | 160,830,136 |
| Jan 20, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 6.52% | 261,788 |
| Jan 16, 2026 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -2.13% | 102,089 |
| Jan 15, 2026 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -0.53% | 138,675 |
| Jan 14, 2026 | 1.00 | 1.00 | 0.91 | 0.95 | 0.95 | -2.22% | 219,244 |
| Jan 13, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -2.59% | 132,090 |
| Jan 12, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 3.06% | 491,656 |
| Jan 9, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -1.77% | 87,729 |
| Jan 8, 2026 | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | - | 88,938 |
| Jan 7, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -1.99% | 160,385 |
| Jan 6, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.01% | 285,054 |
| Jan 5, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | 2.46% | 219,221 |
| Jan 2, 2026 | 1.07 | 1.08 | 0.97 | 0.98 | 0.98 | -3.37% | 205,601 |
| Dec 31, 2025 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -3.81% | 88,768 |
| Dec 30, 2025 | 1.04 | 1.12 | 1.02 | 1.05 | 1.05 | 0.96% | 103,793 |
| Dec 29, 2025 | 1.03 | 1.06 | 0.99 | 1.04 | 1.04 | 6.12% | 186,992 |
| Dec 26, 2025 | 1.09 | 1.09 | 0.96 | 0.98 | 0.98 | -8.41% | 256,234 |
| Dec 24, 2025 | 1.05 | 1.12 | 1.04 | 1.07 | 1.07 | 2.88% | 46,423 |
| Dec 23, 2025 | 1.11 | 1.13 | 1.04 | 1.04 | 1.04 | -6.31% | 112,479 |
| Dec 22, 2025 | 1.05 | 1.20 | 1.05 | 1.11 | 1.11 | 6.73% | 478,651 |
| Dec 19, 2025 | 1.04 | 1.08 | 1.01 | 1.04 | 1.04 | - | 57,003 |
| Dec 18, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | - | 117,456 |
| Dec 17, 2025 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 226,672 |
| Dec 16, 2025 | 1.11 | 1.18 | 1.05 | 1.10 | 1.10 | -1.79% | 134,508 |
| Dec 15, 2025 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -5.08% | 107,050 |
| Dec 12, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 125,691 |
| Dec 11, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -2.46% | 106,174 |
| Dec 10, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -3.17% | 119,319 |
| Dec 9, 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 5.00% | 60,502 |
| Dec 8, 2025 | 1.33 | 1.33 | 1.20 | 1.20 | 1.20 | -6.98% | 188,350 |
| Dec 5, 2025 | 1.32 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 193,695 |
| Dec 4, 2025 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 194,451 |
| Dec 3, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 122,990 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -2.19% | 155,316 |
| Dec 1, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | 3.01% | 195,739 |
| Nov 28, 2025 | 1.42 | 1.49 | 1.33 | 1.33 | 1.33 | -11.92% | 518,723 |
| Nov 26, 2025 | 1.52 | 1.53 | 1.46 | 1.51 | 1.51 | 0.67% | 55,658 |
| Nov 25, 2025 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | - | 34,796 |
| Nov 24, 2025 | 1.65 | 1.66 | 1.46 | 1.50 | 1.50 | -10.71% | 246,984 |
| Nov 21, 2025 | 1.68 | 1.76 | 1.62 | 1.68 | 1.68 | -2.33% | 140,987 |
| Nov 20, 2025 | 1.76 | 1.80 | 1.57 | 1.72 | 1.72 | -1.15% | 164,475 |
| Nov 19, 2025 | 1.59 | 1.80 | 1.57 | 1.74 | 1.74 | 10.13% | 204,295 |
| Nov 18, 2025 | 1.50 | 1.60 | 1.47 | 1.58 | 1.58 | 2.60% | 137,680 |
| Nov 17, 2025 | 1.54 | 1.69 | 1.41 | 1.54 | 1.54 | -0.65% | 568,518 |
| Nov 14, 2025 | 1.30 | 1.57 | 1.30 | 1.55 | 1.55 | 15.67% | 2,268,417 |
| Nov 13, 2025 | 1.39 | 1.41 | 1.29 | 1.34 | 1.34 | -4.96% | 183,955 |
| Nov 12, 2025 | 1.43 | 1.45 | 1.36 | 1.41 | 1.41 | -0.70% | 119,017 |
| Nov 11, 2025 | 1.64 | 1.64 | 1.39 | 1.42 | 1.42 | -14.46% | 271,065 |
| Nov 10, 2025 | 1.48 | 1.74 | 1.47 | 1.66 | 1.66 | 10.67% | 336,158 |
| Nov 7, 2025 | 1.55 | 1.56 | 1.45 | 1.50 | 1.50 | -3.85% | 144,609 |