Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
1.520
-0.150 (-8.98%)
At close: Jul 24, 2026, 4:00 PM EDT
1.560
+0.040 (2.63%)
After-hours: Jul 24, 2026, 7:53 PM EDT
Namib Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.67 | 1.67 | 1.52 | 1.52 | 1.52 | -8.98% | 180,545 |
| Jul 23, 2026 | 1.56 | 1.67 | 1.52 | 1.67 | 1.67 | 3.09% | 265,187 |
| Jul 22, 2026 | 1.63 | 1.71 | 1.59 | 1.62 | 1.62 | 1.25% | 446,260 |
| Jul 21, 2026 | 1.43 | 1.72 | 1.35 | 1.60 | 1.60 | 14.29% | 890,723 |
| Jul 20, 2026 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -2.10% | 132,954 |
| Jul 17, 2026 | 1.38 | 1.45 | 1.33 | 1.43 | 1.43 | 1.42% | 151,475 |
| Jul 16, 2026 | 1.45 | 1.49 | 1.38 | 1.41 | 1.41 | -2.08% | 160,211 |
| Jul 15, 2026 | 1.52 | 1.58 | 1.41 | 1.44 | 1.44 | -4.00% | 289,815 |
| Jul 14, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -2.60% | 259,895 |
| Jul 13, 2026 | 1.61 | 1.61 | 1.50 | 1.54 | 1.54 | -1.28% | 202,390 |
| Jul 10, 2026 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -3.11% | 212,660 |
| Jul 9, 2026 | 1.63 | 1.65 | 1.56 | 1.61 | 1.61 | 3.21% | 338,400 |
| Jul 8, 2026 | 1.67 | 1.70 | 1.55 | 1.56 | 1.56 | -6.59% | 357,682 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.67 | 1.67 | 1.67 | -7.73% | 190,068 |
| Jul 6, 2026 | 1.84 | 1.84 | 1.78 | 1.81 | 1.81 | - | 164,899 |
| Jul 2, 2026 | 1.86 | 1.88 | 1.78 | 1.81 | 1.81 | -2.69% | 361,947 |
| Jul 1, 2026 | 1.91 | 1.98 | 1.86 | 1.86 | 1.86 | -1.06% | 223,422 |
| Jun 30, 2026 | 1.90 | 1.95 | 1.85 | 1.88 | 1.88 | -0.53% | 144,902 |
| Jun 29, 2026 | 1.77 | 2.01 | 1.75 | 1.89 | 1.89 | 7.39% | 646,508 |
| Jun 26, 2026 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | 1.15% | 225,296 |
| Jun 25, 2026 | 1.78 | 1.83 | 1.73 | 1.74 | 1.74 | 0.58% | 281,124 |
| Jun 24, 2026 | 1.83 | 1.87 | 1.73 | 1.73 | 1.73 | -5.46% | 279,786 |
| Jun 23, 2026 | 1.75 | 1.89 | 1.73 | 1.83 | 1.83 | 0.55% | 274,177 |
| Jun 22, 2026 | 1.83 | 1.87 | 1.76 | 1.82 | 1.82 | -1.62% | 231,818 |
| Jun 18, 2026 | 1.84 | 1.90 | 1.82 | 1.85 | 1.85 | 2.21% | 249,621 |
| Jun 17, 2026 | 1.87 | 1.94 | 1.81 | 1.81 | 1.81 | -2.69% | 486,454 |
| Jun 16, 2026 | 1.97 | 2.00 | 1.86 | 1.86 | 1.86 | -5.10% | 466,249 |
| Jun 15, 2026 | 2.09 | 2.10 | 1.95 | 1.96 | 1.96 | -4.39% | 495,714 |
| Jun 12, 2026 | 2.05 | 2.14 | 1.95 | 2.05 | 2.05 | 2.50% | 988,798 |
| Jun 11, 2026 | 1.90 | 2.02 | 1.89 | 2.00 | 2.00 | 6.95% | 765,437 |
| Jun 10, 2026 | 1.91 | 1.97 | 1.85 | 1.87 | 1.87 | -3.11% | 345,225 |
| Jun 9, 2026 | 1.88 | 1.95 | 1.75 | 1.93 | 1.93 | 1.05% | 708,024 |
| Jun 8, 2026 | 1.93 | 2.06 | 1.88 | 1.91 | 1.91 | -0.52% | 492,639 |
| Jun 5, 2026 | 1.99 | 2.06 | 1.82 | 1.92 | 1.92 | -4.00% | 866,770 |
| Jun 4, 2026 | 2.22 | 2.22 | 1.98 | 2.00 | 2.00 | -14.53% | 2,705,607 |
| Jun 3, 2026 | 2.41 | 2.41 | 2.16 | 2.34 | 2.34 | -3.31% | 1,619,516 |
| Jun 2, 2026 | 2.10 | 2.70 | 2.07 | 2.42 | 2.42 | 16.35% | 7,857,064 |
| Jun 1, 2026 | 2.24 | 2.49 | 2.05 | 2.08 | 2.08 | 36.84% | 29,642,032 |
| May 29, 2026 | 1.45 | 1.63 | 1.41 | 1.52 | 1.52 | 4.83% | 8,442,684 |
| May 28, 2026 | 1.41 | 1.46 | 1.33 | 1.45 | 1.45 | 1.40% | 329,033 |
| May 27, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -3.38% | 120,444 |
| May 26, 2026 | 1.46 | 1.52 | 1.40 | 1.48 | 1.48 | 3.50% | 236,661 |
| May 22, 2026 | 1.37 | 1.54 | 1.36 | 1.43 | 1.43 | 4.38% | 443,191 |
| May 21, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 257,900 |
| May 20, 2026 | 1.39 | 1.43 | 1.37 | 1.40 | 1.40 | 2.19% | 325,881 |
| May 19, 2026 | 1.41 | 1.45 | 1.35 | 1.37 | 1.37 | -4.20% | 255,171 |
| May 18, 2026 | 1.48 | 1.52 | 1.40 | 1.43 | 1.43 | -3.38% | 301,938 |
| May 15, 2026 | 1.55 | 1.56 | 1.44 | 1.48 | 1.48 | -5.13% | 224,588 |
| May 14, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -1.27% | 153,482 |
| May 13, 2026 | 1.64 | 1.66 | 1.55 | 1.58 | 1.58 | -3.66% | 299,768 |