Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
3.080
-0.160 (-4.94%)
At close: Sep 8, 2025, 4:00 PM
3.100
+0.020 (0.65%)
After-hours: Sep 8, 2025, 7:59 PM EDT
Namib Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 2.75 | 2.80 | 2.71 | 2.79 | 2.79 | -0.71% | 71,610 |
| Aug 18, 2025 | 2.80 | 2.88 | 2.65 | 2.81 | 2.81 | -1.06% | 94,633 |
| Aug 15, 2025 | 2.88 | 2.94 | 2.80 | 2.84 | 2.84 | -3.07% | 111,996 |
| Aug 14, 2025 | 2.88 | 3.20 | 2.85 | 2.93 | 2.93 | - | 214,993 |
| Aug 13, 2025 | 2.82 | 3.09 | 2.78 | 2.93 | 2.93 | 0.34% | 162,289 |
| Aug 12, 2025 | 2.79 | 3.38 | 2.77 | 2.92 | 2.92 | 6.57% | 393,485 |
| Aug 11, 2025 | 2.71 | 2.80 | 2.61 | 2.74 | 2.74 | 1.11% | 142,278 |
| Aug 8, 2025 | 2.71 | 2.92 | 2.70 | 2.71 | 2.71 | -1.45% | 199,980 |
| Aug 7, 2025 | 3.13 | 3.17 | 2.71 | 2.75 | 2.75 | -13.52% | 326,993 |
| Aug 6, 2025 | 3.10 | 3.50 | 3.10 | 3.18 | 3.18 | -0.31% | 277,999 |
| Aug 5, 2025 | 3.36 | 3.50 | 3.10 | 3.19 | 3.19 | -9.89% | 532,197 |
| Aug 4, 2025 | 4.02 | 4.03 | 3.53 | 3.54 | 3.54 | -16.90% | 778,400 |
| Aug 1, 2025 | 5.70 | 5.80 | 3.98 | 4.26 | 4.26 | 7.58% | 19,990,678 |
| Jul 31, 2025 | 4.08 | 4.16 | 3.66 | 3.96 | 3.96 | -1.49% | 1,227,517 |
| Jul 30, 2025 | 4.48 | 4.89 | 4.00 | 4.02 | 4.02 | -10.67% | 137,281 |
| Jul 29, 2025 | 5.02 | 5.18 | 4.38 | 4.50 | 4.50 | -10.00% | 136,837 |
| Jul 28, 2025 | 6.23 | 6.59 | 4.92 | 5.00 | 5.00 | -19.87% | 196,253 |
| Jul 25, 2025 | 6.75 | 6.98 | 6.09 | 6.24 | 6.24 | -4.00% | 88,723 |
| Jul 24, 2025 | 8.00 | 8.00 | 6.35 | 6.50 | 6.50 | -18.34% | 140,689 |
| Jul 23, 2025 | 8.33 | 8.41 | 7.83 | 7.96 | 7.96 | -6.35% | 29,121 |
| Jul 22, 2025 | 8.20 | 8.61 | 8.20 | 8.50 | 8.50 | -1.05% | 22,240 |
| Jul 21, 2025 | 8.58 | 8.94 | 8.30 | 8.59 | 8.59 | -0.12% | 53,594 |
| Jul 18, 2025 | 7.86 | 8.60 | 7.67 | 8.60 | 8.60 | 9.14% | 94,044 |
| Jul 17, 2025 | 7.76 | 8.15 | 7.60 | 7.88 | 7.88 | 0.13% | 56,117 |
| Jul 16, 2025 | 7.85 | 8.07 | 7.60 | 7.87 | 7.87 | -0.51% | 43,446 |
| Jul 15, 2025 | 8.59 | 8.59 | 7.65 | 7.91 | 7.91 | -7.05% | 98,428 |
| Jul 14, 2025 | 7.72 | 8.62 | 7.58 | 8.51 | 8.51 | 9.38% | 123,585 |
| Jul 11, 2025 | 7.08 | 8.00 | 7.08 | 7.78 | 7.78 | 9.89% | 116,605 |
| Jul 10, 2025 | 7.53 | 7.60 | 6.95 | 7.08 | 7.08 | -1.12% | 79,573 |
| Jul 9, 2025 | 7.45 | 7.75 | 7.11 | 7.16 | 7.16 | -2.05% | 72,774 |
| Jul 8, 2025 | 7.40 | 7.90 | 6.93 | 7.31 | 7.31 | -3.18% | 109,315 |
| Jul 7, 2025 | 8.80 | 8.80 | 7.52 | 7.55 | 7.55 | -18.82% | 239,894 |
| Jul 3, 2025 | 10.89 | 11.10 | 8.90 | 9.30 | 9.30 | -15.15% | 464,301 |
| Jul 2, 2025 | 9.35 | 11.63 | 8.77 | 10.96 | 10.96 | 59.30% | 7,967,893 |
| Jul 1, 2025 | 7.11 | 7.48 | 6.65 | 6.88 | 6.88 | -8.99% | 384,843 |
| Jun 30, 2025 | 8.50 | 8.83 | 7.51 | 7.56 | 7.56 | -16.28% | 88,118 |
| Jun 27, 2025 | 10.99 | 11.50 | 7.65 | 9.03 | 9.03 | -13.59% | 403,528 |