Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
1.170
-0.080 (-6.40%)
At close: Sep 24, 2026, 4:00 PM EDT
1.180
+0.010 (0.85%)
After-hours: Sep 24, 2026, 7:55 PM EDT
Namib Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -6.40% | 412,332 |
| Sep 23, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -11.35% | 505,263 |
| Sep 22, 2026 | 1.34 | 1.47 | 1.34 | 1.41 | 1.41 | 4.44% | 910,194 |
| Sep 21, 2026 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -3.57% | 373,246 |
| Sep 18, 2026 | 1.34 | 1.40 | 1.29 | 1.40 | 1.40 | 7.69% | 467,094 |
| Sep 17, 2026 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 325,243 |
| Sep 16, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 0.40% | 228,832 |
| Sep 15, 2026 | 1.25 | 1.27 | 1.22 | 1.27 | 1.27 | 1.20% | 306,230 |
| Sep 14, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -6.72% | 458,152 |
| Sep 11, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | 0.37% | 252,588 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -3.26% | 245,317 |
| Sep 9, 2026 | 1.35 | 1.43 | 1.32 | 1.38 | 1.38 | 3.76% | 514,790 |
| Sep 8, 2026 | 1.35 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 423,720 |
| Sep 4, 2026 | 1.44 | 1.44 | 1.33 | 1.34 | 1.34 | -6.29% | 627,412 |
| Sep 3, 2026 | 1.45 | 1.46 | 1.37 | 1.43 | 1.43 | 2.88% | 262,939 |
| Sep 2, 2026 | 1.42 | 1.48 | 1.37 | 1.39 | 1.39 | 1.46% | 607,314 |
| Sep 1, 2026 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | -0.72% | 202,631 |
| Aug 31, 2026 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -2.13% | 152,031 |
| Aug 28, 2026 | 1.50 | 1.51 | 1.37 | 1.41 | 1.41 | -4.08% | 527,039 |
| Aug 27, 2026 | 1.44 | 1.53 | 1.44 | 1.47 | 1.47 | 1.38% | 352,764 |
| Aug 26, 2026 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -3.33% | 402,228 |
| Aug 25, 2026 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -3.85% | 538,389 |
| Aug 24, 2026 | 1.57 | 1.67 | 1.51 | 1.56 | 1.56 | 3.31% | 1,367,167 |
| Aug 21, 2026 | 1.47 | 1.54 | 1.42 | 1.51 | 1.51 | 4.86% | 1,196,926 |
| Aug 20, 2026 | 1.38 | 1.49 | 1.37 | 1.44 | 1.44 | 5.11% | 586,004 |
| Aug 19, 2026 | 1.36 | 1.42 | 1.34 | 1.37 | 1.37 | 3.79% | 576,639 |
| Aug 18, 2026 | 1.37 | 1.38 | 1.29 | 1.32 | 1.32 | -3.65% | 254,502 |
| Aug 17, 2026 | 1.37 | 1.45 | 1.34 | 1.37 | 1.37 | 2.24% | 287,759 |
| Aug 14, 2026 | 1.36 | 1.44 | 1.32 | 1.34 | 1.34 | - | 615,605 |
| Aug 13, 2026 | 1.31 | 1.39 | 1.29 | 1.34 | 1.34 | 3.08% | 312,606 |
| Aug 12, 2026 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -2.99% | 580,725 |
| Aug 11, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -1.47% | 331,392 |
| Aug 10, 2026 | 1.37 | 1.41 | 1.33 | 1.36 | 1.36 | 0.74% | 470,634 |
| Aug 7, 2026 | 1.44 | 1.51 | 1.33 | 1.35 | 1.35 | -1.46% | 781,254 |
| Aug 6, 2026 | 1.46 | 1.46 | 1.34 | 1.37 | 1.37 | -8.05% | 473,805 |
| Aug 5, 2026 | 1.38 | 1.55 | 1.34 | 1.49 | 1.49 | 12.88% | 926,063 |
| Aug 4, 2026 | 1.34 | 1.38 | 1.25 | 1.32 | 1.32 | -1.49% | 753,933 |
| Aug 3, 2026 | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 252,885 |
| Jul 31, 2026 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -4.32% | 149,188 |
| Jul 30, 2026 | 1.34 | 1.43 | 1.32 | 1.39 | 1.39 | 5.30% | 219,291 |
| Jul 29, 2026 | 1.38 | 1.39 | 1.30 | 1.32 | 1.32 | -4.35% | 345,525 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -3.50% | 143,089 |
| Jul 27, 2026 | 1.55 | 1.55 | 1.41 | 1.43 | 1.43 | -5.92% | 193,522 |
| Jul 24, 2026 | 1.67 | 1.67 | 1.52 | 1.52 | 1.52 | -8.98% | 181,781 |
| Jul 23, 2026 | 1.56 | 1.67 | 1.52 | 1.67 | 1.67 | 3.09% | 276,957 |
| Jul 22, 2026 | 1.63 | 1.71 | 1.59 | 1.62 | 1.62 | 1.25% | 447,106 |
| Jul 21, 2026 | 1.43 | 1.72 | 1.35 | 1.60 | 1.60 | 14.29% | 902,063 |
| Jul 20, 2026 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -2.10% | 134,032 |
| Jul 17, 2026 | 1.38 | 1.45 | 1.33 | 1.43 | 1.43 | 1.42% | 156,425 |
| Jul 16, 2026 | 1.45 | 1.49 | 1.38 | 1.41 | 1.41 | -2.08% | 170,847 |