Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
0.9901
-0.0899 (-8.32%)
At close: Oct 14, 2026, 4:00 PM EDT
1.020
+0.030 (3.02%)
After-hours: Oct 14, 2026, 7:58 PM EDT
Namib Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.05 | 1.06 | 0.96 | 0.99 | 0.99 | -8.32% | 888,887 |
| Oct 13, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 203,255 |
| Oct 12, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -3.51% | 303,916 |
| Oct 9, 2026 | 1.16 | 1.25 | 1.11 | 1.14 | 1.14 | 2.70% | 993,470 |
| Oct 8, 2026 | 1.09 | 1.12 | 1.05 | 1.11 | 1.11 | 0.91% | 525,118 |
| Oct 7, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -8.33% | 931,359 |
| Oct 6, 2026 | 1.24 | 1.25 | 1.08 | 1.20 | 1.20 | -3.61% | 1,146,432 |
| Oct 5, 2026 | 1.24 | 1.28 | 1.18 | 1.25 | 1.25 | -1.19% | 1,178,406 |
| Oct 2, 2026 | 1.40 | 1.59 | 1.20 | 1.26 | 1.26 | -3.08% | 7,306,317 |
| Oct 1, 2026 | 1.04 | 1.55 | 0.97 | 1.30 | 1.30 | 35.66% | 26,497,471 |
| Sep 30, 2026 | 1.09 | 1.09 | 0.95 | 0.96 | 0.96 | -4.65% | 1,850,586 |
| Sep 29, 2026 | 1.07 | 1.08 | 0.99 | 1.01 | 1.01 | -6.07% | 794,594 |
| Sep 28, 2026 | 1.13 | 1.14 | 1.05 | 1.07 | 1.07 | -6.55% | 502,403 |
| Sep 25, 2026 | 1.18 | 1.21 | 1.13 | 1.15 | 1.15 | -2.14% | 509,210 |
| Sep 24, 2026 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -6.40% | 417,012 |
| Sep 23, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -11.35% | 507,537 |
| 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 |