Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
2.040
-0.100 (-4.67%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Namib Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.15 | 2.17 | 2.05 | 2.06 | - | -3.69% | 63,885 |
| 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 |
| Oct 20, 2025 | 2.69 | 2.75 | 2.62 | 2.64 | 2.64 | 0.38% | 305,810 |
| Oct 17, 2025 | 2.77 | 2.83 | 2.61 | 2.63 | 2.63 | -7.39% | 385,945 |
| Oct 16, 2025 | 2.88 | 3.03 | 2.81 | 2.84 | 2.84 | -1.39% | 379,029 |
| Oct 15, 2025 | 3.22 | 3.23 | 2.75 | 2.88 | 2.88 | -9.43% | 1,290,370 |
| Oct 14, 2025 | 3.42 | 3.42 | 3.14 | 3.18 | 3.18 | -23.74% | 2,035,778 |
| Oct 13, 2025 | 3.78 | 4.95 | 3.65 | 4.17 | 4.17 | 31.96% | 24,826,720 |
| Oct 10, 2025 | 3.24 | 3.29 | 3.12 | 3.16 | 3.16 | -0.63% | 225,090 |
| Oct 9, 2025 | 3.22 | 3.35 | 3.12 | 3.18 | 3.18 | 1.60% | 270,766 |
| Oct 8, 2025 | 3.15 | 3.26 | 3.10 | 3.13 | 3.13 | 0.32% | 126,729 |
| Oct 7, 2025 | 3.25 | 3.28 | 3.07 | 3.12 | 3.12 | -4.29% | 173,024 |
| Oct 6, 2025 | 3.24 | 3.33 | 3.18 | 3.26 | 3.26 | 1.56% | 177,334 |
| Oct 3, 2025 | 3.14 | 3.27 | 3.14 | 3.21 | 3.21 | 2.23% | 113,548 |
| Oct 2, 2025 | 3.17 | 3.30 | 3.14 | 3.14 | 3.14 | -0.63% | 90,972 |
| Oct 1, 2025 | 3.26 | 3.31 | 3.13 | 3.16 | 3.16 | -3.95% | 102,242 |
| Sep 30, 2025 | 3.27 | 3.35 | 3.21 | 3.29 | 3.29 | -0.30% | 92,848 |
| Sep 29, 2025 | 3.18 | 3.39 | 3.18 | 3.30 | 3.30 | 4.43% | 299,389 |
| Sep 26, 2025 | 3.17 | 3.40 | 3.10 | 3.16 | 3.16 | - | 116,435 |
| Sep 25, 2025 | 3.31 | 3.39 | 3.12 | 3.16 | 3.16 | -5.39% | 138,245 |
| Sep 24, 2025 | 3.10 | 3.45 | 3.05 | 3.34 | 3.34 | 6.37% | 405,523 |
| Sep 23, 2025 | 3.19 | 3.35 | 3.05 | 3.14 | 3.14 | -2.18% | 170,362 |
| Sep 22, 2025 | 3.09 | 3.35 | 3.00 | 3.21 | 3.21 | 7.36% | 172,421 |
| Sep 19, 2025 | 3.07 | 3.15 | 2.95 | 2.99 | 2.99 | -2.92% | 232,236 |
| Sep 18, 2025 | 3.17 | 3.23 | 3.07 | 3.08 | 3.08 | -0.96% | 132,592 |
| Sep 17, 2025 | 3.20 | 3.53 | 3.02 | 3.11 | 3.11 | -3.42% | 669,476 |
| Sep 16, 2025 | 3.49 | 3.49 | 3.16 | 3.22 | 3.22 | -6.40% | 96,996 |
| Sep 15, 2025 | 3.20 | 3.55 | 3.20 | 3.44 | 3.44 | 9.21% | 272,732 |
| Sep 12, 2025 | 2.97 | 3.18 | 2.97 | 3.15 | 3.15 | 5.00% | 98,697 |
| Sep 11, 2025 | 2.88 | 3.07 | 2.84 | 3.00 | 3.00 | 1.01% | 107,980 |
| Sep 10, 2025 | 2.91 | 2.99 | 2.82 | 2.97 | 2.97 | 1.37% | 101,827 |
| Sep 9, 2025 | 3.07 | 3.16 | 2.81 | 2.93 | 2.93 | -4.87% | 145,986 |
| Sep 8, 2025 | 3.20 | 3.28 | 3.05 | 3.08 | 3.08 | -4.94% | 189,626 |
| Sep 5, 2025 | 3.22 | 3.35 | 3.08 | 3.24 | 3.24 | -0.92% | 261,263 |
| Sep 4, 2025 | 3.05 | 3.33 | 2.97 | 3.27 | 3.27 | 2.19% | 376,083 |
| Sep 3, 2025 | 3.48 | 3.75 | 3.12 | 3.20 | 3.20 | 5.61% | 4,532,060 |
| Sep 2, 2025 | 2.85 | 3.14 | 2.82 | 3.03 | 3.03 | 7.45% | 421,859 |
| Aug 29, 2025 | 3.00 | 3.00 | 2.72 | 2.82 | 2.82 | -2.76% | 116,683 |
| Aug 28, 2025 | 3.00 | 3.05 | 2.86 | 2.90 | 2.90 | -0.68% | 77,977 |
| Aug 27, 2025 | 2.95 | 3.14 | 2.89 | 2.92 | 2.92 | -0.34% | 144,665 |
| Aug 26, 2025 | 2.99 | 3.00 | 2.81 | 2.93 | 2.93 | 1.03% | 66,362 |
| Aug 25, 2025 | 2.76 | 3.11 | 2.76 | 2.90 | 2.90 | 4.69% | 134,432 |
| Aug 22, 2025 | 2.82 | 2.90 | 2.72 | 2.77 | 2.77 | -2.46% | 78,341 |
| Aug 21, 2025 | 2.66 | 2.91 | 2.56 | 2.84 | 2.84 | 7.58% | 144,437 |
| Aug 20, 2025 | 2.79 | 2.79 | 2.58 | 2.64 | 2.64 | -5.38% | 89,695 |