Namib Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.37	1.54	1.36	1.43	1.43	4.38%	438,633
May 21, 2026	1.40	1.40	1.35	1.37	1.37	-2.14%	254,579
May 20, 2026	1.39	1.43	1.37	1.40	1.40	2.19%	325,305
May 19, 2026	1.41	1.45	1.35	1.37	1.37	-4.20%	252,384
May 18, 2026	1.48	1.52	1.40	1.43	1.43	-3.38%	301,263
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
May 12, 2026	1.62	1.65	1.57	1.64	1.64	-0.61%	207,423
May 11, 2026	1.55	1.66	1.45	1.65	1.65	3.77%	804,923
May 8, 2026	1.78	1.78	1.55	1.59	1.59	-8.62%	664,373
May 7, 2026	1.83	1.85	1.68	1.74	1.74	-4.92%	655,936
May 6, 2026	1.86	1.90	1.79	1.83	1.83	2.81%	731,056
May 5, 2026	1.93	1.96	1.75	1.78	1.78	-7.29%	843,381
May 4, 2026	1.98	2.00	1.92	1.92	1.92	-4.00%	223,026
May 1, 2026	1.92	2.01	1.88	2.00	2.00	2.04%	266,198
Apr 30, 2026	1.94	2.02	1.89	1.96	1.96	4.26%	405,395
Apr 29, 2026	2.03	2.03	1.85	1.88	1.88	-6.93%	394,094
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