Namib Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	1.98	2.00	1.92	1.92	1.92	-4.00%	222,787
May 1, 2026	1.92	2.01	1.88	2.00	2.00	2.04%	257,917
Apr 30, 2026	1.94	2.02	1.89	1.96	1.96	4.26%	405,156
Apr 29, 2026	2.03	2.03	1.85	1.88	1.88	-6.93%	392,443
Apr 28, 2026	2.09	2.11	2.00	2.02	2.02	-5.16%	524,018
Apr 27, 2026	2.04	2.16	2.04	2.13	2.13	3.90%	567,906
Apr 24, 2026	2.05	2.16	2.00	2.05	2.05	-0.49%	636,568
Apr 23, 2026	2.11	2.15	2.00	2.06	2.06	-4.19%	491,558
Apr 22, 2026	2.16	2.27	2.08	2.15	2.15	1.42%	637,495
Apr 21, 2026	2.11	2.14	1.99	2.12	2.12	0.95%	695,768
Apr 20, 2026	2.10	2.12	2.02	2.10	2.10	-0.94%	306,372
Apr 17, 2026	2.13	2.30	2.12	2.12	2.12	1.44%	839,731
Apr 16, 2026	2.12	2.14	2.03	2.09	2.09	-2.34%	453,522
Apr 15, 2026	2.12	2.18	2.03	2.14	2.14	1.42%	483,612
Apr 14, 2026	2.22	2.27	2.11	2.11	2.11	-3.21%	377,887
Apr 13, 2026	2.16	2.21	2.10	2.18	2.18	-	355,612
Apr 10, 2026	2.29	2.29	2.14	2.18	2.18	-3.96%	364,305
Apr 9, 2026	2.40	2.40	2.25	2.27	2.27	-5.42%	249,246
Apr 8, 2026	2.34	2.46	2.34	2.40	2.40	7.62%	574,087
Apr 7, 2026	2.26	2.26	2.15	2.23	2.23	-1.76%	441,412
Apr 6, 2026	2.23	2.28	2.13	2.27	2.27	1.34%	309,514
Apr 2, 2026	2.10	2.30	2.07	2.24	2.24	-2.18%	447,633
Apr 1, 2026	2.39	2.42	2.26	2.29	2.29	-0.87%	587,654
Mar 31, 2026	2.23	2.32	2.14	2.31	2.31	5.00%	608,539
Mar 30, 2026	2.34	2.35	2.07	2.20	2.20	-4.35%	642,264
Mar 27, 2026	2.20	2.39	2.19	2.30	2.30	3.60%	754,802
Mar 26, 2026	2.30	2.35	2.20	2.22	2.22	-7.50%	446,655
Mar 25, 2026	2.42	2.44	2.28	2.40	2.40	5.26%	711,317
Mar 24, 2026	2.32	2.56	2.25	2.28	2.28	-1.72%	1,079,880
Mar 23, 2026	2.07	2.41	2.06	2.32	2.32	18.37%	1,284,117
Mar 20, 2026	2.16	2.16	1.92	1.96	1.96	-7.55%	466,564
Mar 19, 2026	2.05	2.18	2.01	2.12	2.12	-6.61%	1,003,634
Mar 18, 2026	2.40	2.47	2.25	2.27	2.27	-8.84%	691,833
Mar 17, 2026	2.50	2.70	2.45	2.49	2.49	-	604,467
Mar 16, 2026	2.63	2.69	2.44	2.49	2.49	-7.43%	653,646
Mar 13, 2026	2.80	2.83	2.59	2.69	2.69	-3.76%	694,833
Mar 12, 2026	3.03	3.03	2.75	2.80	2.80	-7.45%	679,255
Mar 11, 2026	3.06	3.11	2.91	3.02	3.02	-3.21%	543,848
Mar 10, 2026	3.14	3.25	3.03	3.12	3.12	2.63%	626,172
Mar 9, 2026	2.95	3.09	2.75	3.04	3.04	-4.40%	1,015,817
Mar 6, 2026	3.15	3.34	3.12	3.18	3.18	-2.15%	603,040
Mar 5, 2026	3.26	3.31	3.08	3.25	3.25	-0.46%	666,284
Mar 4, 2026	3.50	3.54	3.22	3.27	3.27	-5.64%	933,464
Mar 3, 2026	3.57	3.59	3.22	3.46	3.46	-10.82%	1,512,125
Mar 2, 2026	4.00	4.00	3.75	3.88	3.88	2.11%	2,010,360
Feb 27, 2026	3.85	4.06	3.74	3.80	3.80	-0.52%	1,860,522
Feb 26, 2026	3.94	4.08	3.72	3.82	3.82	-1.29%	1,778,607
Feb 25, 2026	3.65	4.42	3.57	3.87	3.87	10.26%	4,874,847
Feb 24, 2026	3.48	3.66	3.23	3.51	3.51	-1.68%	1,493,601
Feb 23, 2026	3.30	3.87	3.29	3.57	3.57	9.51%	4,236,937