Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
1.010
-0.040 (-3.81%)
At close: Dec 31, 2025, 4:00 PM EST
1.000
-0.010 (-0.97%)
After-hours: Dec 31, 2025, 4:59 PM EST
Namib Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | - | -2.86% | 33,214 |
| 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 |
| Nov 6, 2025 | 1.56 | 1.70 | 1.56 | 1.56 | 1.56 | -1.89% | 84,460 |
| Nov 5, 2025 | 1.65 | 1.67 | 1.54 | 1.59 | 1.59 | -5.36% | 124,849 |
| Nov 4, 2025 | 1.70 | 1.78 | 1.66 | 1.68 | 1.68 | -5.62% | 134,463 |
| Nov 3, 2025 | 1.83 | 1.87 | 1.74 | 1.78 | 1.78 | -4.56% | 116,145 |
| Oct 31, 2025 | 1.89 | 1.93 | 1.85 | 1.87 | 1.87 | -2.86% | 104,537 |
| Oct 30, 2025 | 2.08 | 2.10 | 1.80 | 1.92 | 1.92 | -6.34% | 339,349 |
| Oct 29, 2025 | 2.15 | 2.17 | 2.04 | 2.05 | 2.05 | -4.21% | 94,849 |
| Oct 28, 2025 | 2.01 | 2.16 | 2.01 | 2.14 | 2.14 | 3.38% | 160,792 |
| Oct 27, 2025 | 2.12 | 2.19 | 2.04 | 2.07 | 2.07 | -3.72% | 262,029 |
| Oct 24, 2025 | 2.22 | 2.28 | 2.12 | 2.15 | 2.15 | -6.11% | 237,803 |
| Oct 23, 2025 | 2.20 | 2.35 | 2.20 | 2.29 | 2.29 | -2.55% | 239,812 |
| Oct 22, 2025 | 2.50 | 2.58 | 2.28 | 2.35 | 2.35 | -6.37% | 562,972 |
| Oct 21, 2025 | 2.60 | 2.64 | 2.45 | 2.51 | 2.51 | -4.92% | 428,271 |