Namib Minerals (NAMMW)
NASDAQ: NAMMW · Real-Time Price · USD · Warrants
0.2100
0.00 (0.00%)
Jul 16, 2025, 4:00 PM - Market closed
Namib Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 11,618 |
| Jul 14, 2025 | 0.20 | 0.24 | 0.19 | 0.21 | 0.21 | 20.00% | 312,374 |
| Jul 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 103,024 |
| Jul 10, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -9.35% | 39,806 |
| Jul 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 8, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 10.20% | 8,948 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | -13.55% | 21,172 |
| Jul 3, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 2.14% | 7,930 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | 26.33% | 674,236 |
| Jul 1, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -12.56% | 48,557 |
| Jun 30, 2025 | 0.20 | 0.21 | 0.17 | 0.20 | 0.20 | -2.55% | 34,675 |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 146,673 |
| Jun 26, 2025 | 0.24 | 0.27 | 0.20 | 0.20 | 0.20 | - | 69,753 |
| Jun 25, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | - | 130,650 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 23, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.64% | 423,255 |
| Jun 20, 2025 | 0.16 | 0.21 | 0.16 | 0.18 | 0.18 | -13.18% | 18,452 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.19 | 0.21 | 0.21 | -12.45% | 343,517 |
| Jun 17, 2025 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -5.84% | 22,831 |
| Jun 16, 2025 | 0.32 | 0.40 | 0.25 | 0.26 | 0.26 | -17.77% | 247,427 |
| Jun 13, 2025 | 0.38 | 0.42 | 0.28 | 0.31 | 0.31 | -11.40% | 144,521 |
| Jun 12, 2025 | 0.41 | 0.44 | 0.35 | 0.35 | 0.35 | -3.31% | 92,409 |
| Jun 11, 2025 | 0.36 | 0.45 | 0.35 | 0.36 | 0.36 | 3.43% | 4,883 |
| Jun 10, 2025 | 0.32 | 0.38 | 0.26 | 0.35 | 0.35 | -8.52% | 15,495 |
| Jun 9, 2025 | 0.32 | 0.47 | 0.25 | 0.38 | 0.38 | -20.29% | 92,527 |