Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
1.430
+0.040 (2.88%)
At close: Sep 3, 2026, 4:00 PM EDT
1.430
0.00 (0.00%)
Pre-market: Sep 4, 2026, 7:45 AM EDT
Namib Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.45 | 1.46 | 1.37 | 1.43 | 1.43 | 2.88% | 260,740 |
| Sep 2, 2026 | 1.42 | 1.48 | 1.37 | 1.39 | 1.39 | 1.46% | 603,408 |
| Sep 1, 2026 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | -0.72% | 199,982 |
| Aug 31, 2026 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -2.13% | 151,289 |
| Aug 28, 2026 | 1.50 | 1.51 | 1.37 | 1.41 | 1.41 | -4.08% | 524,663 |
| Aug 27, 2026 | 1.44 | 1.53 | 1.44 | 1.47 | 1.47 | 1.38% | 350,587 |
| Aug 26, 2026 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -3.33% | 396,787 |
| Aug 25, 2026 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -3.85% | 532,344 |
| Aug 24, 2026 | 1.57 | 1.67 | 1.51 | 1.56 | 1.56 | 3.31% | 1,346,646 |
| Aug 21, 2026 | 1.47 | 1.54 | 1.42 | 1.51 | 1.51 | 4.86% | 1,149,618 |
| Aug 20, 2026 | 1.38 | 1.49 | 1.37 | 1.44 | 1.44 | 5.11% | 579,321 |
| Aug 19, 2026 | 1.36 | 1.42 | 1.34 | 1.37 | 1.37 | 3.79% | 571,592 |
| Aug 18, 2026 | 1.37 | 1.38 | 1.29 | 1.32 | 1.32 | -3.65% | 251,597 |
| Aug 17, 2026 | 1.37 | 1.45 | 1.34 | 1.37 | 1.37 | 2.24% | 285,985 |
| Aug 14, 2026 | 1.36 | 1.44 | 1.32 | 1.34 | 1.34 | - | 609,102 |
| Aug 13, 2026 | 1.31 | 1.39 | 1.29 | 1.34 | 1.34 | 3.08% | 312,076 |
| Aug 12, 2026 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -2.99% | 578,815 |
| Aug 11, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -1.47% | 326,630 |
| Aug 10, 2026 | 1.37 | 1.41 | 1.33 | 1.36 | 1.36 | 0.74% | 453,536 |
| Aug 7, 2026 | 1.44 | 1.51 | 1.33 | 1.35 | 1.35 | -1.46% | 773,157 |
| 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 |
| Jul 15, 2026 | 1.52 | 1.58 | 1.41 | 1.44 | 1.44 | -4.00% | 293,747 |
| Jul 14, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -2.60% | 261,623 |
| Jul 13, 2026 | 1.61 | 1.61 | 1.50 | 1.54 | 1.54 | -1.28% | 205,000 |
| Jul 10, 2026 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -3.11% | 218,952 |
| Jul 9, 2026 | 1.63 | 1.65 | 1.56 | 1.61 | 1.61 | 3.21% | 340,873 |
| Jul 8, 2026 | 1.67 | 1.70 | 1.55 | 1.56 | 1.56 | -6.59% | 369,173 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.67 | 1.67 | 1.67 | -7.73% | 194,707 |
| Jul 6, 2026 | 1.84 | 1.84 | 1.78 | 1.81 | 1.81 | - | 165,593 |
| Jul 2, 2026 | 1.86 | 1.88 | 1.78 | 1.81 | 1.81 | -2.69% | 369,101 |
| Jul 1, 2026 | 1.91 | 1.98 | 1.86 | 1.86 | 1.86 | -1.06% | 224,053 |
| Jun 30, 2026 | 1.90 | 1.95 | 1.85 | 1.88 | 1.88 | -0.53% | 151,392 |
| Jun 29, 2026 | 1.77 | 2.01 | 1.75 | 1.89 | 1.89 | 7.39% | 650,477 |
| Jun 26, 2026 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | 1.15% | 229,342 |
| Jun 25, 2026 | 1.78 | 1.83 | 1.73 | 1.74 | 1.74 | 0.58% | 281,854 |