Namib Minerals (NAMM)
NASDAQ: NAMM · Real-Time Price · USD
0.7420
-0.0090 (-1.20%)
At close: Nov 3, 2026, 4:00 PM EST
0.8332
+0.0912 (12.29%)
Pre-market: Nov 4, 2026, 6:23 AM EST
Namib Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | -1.20% | 236,372 |
| Nov 2, 2026 | 0.80 | 0.82 | 0.74 | 0.75 | 0.75 | -2.59% | 159,264 |
| Oct 30, 2026 | 0.74 | 0.79 | 0.70 | 0.77 | 0.77 | -0.01% | 482,289 |
| Oct 29, 2026 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | -5.85% | 405,819 |
| Oct 28, 2026 | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | 0.24% | 344,581 |
| Oct 27, 2026 | 0.78 | 0.82 | 0.71 | 0.82 | 0.82 | 1.15% | 721,473 |
| Oct 26, 2026 | 0.86 | 0.86 | 0.78 | 0.81 | 0.81 | -3.62% | 395,777 |
| Oct 23, 2026 | 0.85 | 0.85 | 0.81 | 0.84 | 0.84 | -1.63% | 420,126 |
| Oct 22, 2026 | 0.85 | 0.89 | 0.82 | 0.85 | 0.85 | -5.07% | 544,545 |
| Oct 21, 2026 | 0.97 | 0.99 | 0.87 | 0.90 | 0.90 | -7.62% | 458,110 |
| Oct 20, 2026 | 0.95 | 1.03 | 0.95 | 0.97 | 0.97 | 1.40% | 255,185 |
| Oct 19, 2026 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | -1.24% | 249,567 |
| Oct 16, 2026 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -3.00% | 296,204 |
| Oct 15, 2026 | 1.00 | 1.03 | 0.95 | 1.00 | 1.00 | 1.00% | 529,817 |
| 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% | 209,768 |
| Oct 12, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -3.51% | 317,772 |
| Oct 9, 2026 | 1.16 | 1.25 | 1.11 | 1.14 | 1.14 | 2.70% | 1,000,324 |
| Oct 8, 2026 | 1.09 | 1.12 | 1.05 | 1.11 | 1.11 | 0.91% | 544,582 |
| Oct 7, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -8.33% | 938,154 |
| Oct 6, 2026 | 1.24 | 1.25 | 1.08 | 1.20 | 1.20 | -3.61% | 1,152,189 |
| Oct 5, 2026 | 1.24 | 1.28 | 1.18 | 1.25 | 1.25 | -1.19% | 1,211,596 |
| Oct 2, 2026 | 1.40 | 1.59 | 1.20 | 1.26 | 1.26 | -3.08% | 7,425,586 |
| Oct 1, 2026 | 1.04 | 1.55 | 0.97 | 1.30 | 1.30 | 35.66% | 27,206,968 |
| Sep 30, 2026 | 1.09 | 1.09 | 0.95 | 0.96 | 0.96 | -4.65% | 1,857,644 |
| 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 |