Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
3.130
+0.010 (0.32%)
At close: Oct 8, 2025, 4:00 PM EDT
3.110
-0.020 (-0.64%)
After-hours: Oct 8, 2025, 6:39 PM EDT
Namib Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.15 | 3.26 | 3.10 | 3.18 | - | 1.92% | 116,925 |
| 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 |
| 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 |