Namib Minerals NAMM
NASDAQ · United States · Non-Energy Minerals
$1.30+0.34 (+35.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.30 | +35.70% | $1.04 | $1.55 | $0.97 | 26.94M |
| 2026-09-30 | $0.96 | -4.68% | $1.09 | $1.09 | $0.95 | 1.86M |
| 2026-09-29 | $1.00 | -6.07% | $1.07 | $1.08 | $0.99 | 794.60K |
| 2026-09-28 | $1.07 | -6.55% | $1.13 | $1.13 | $1.05 | 495.80K |
| 2026-09-25 | $1.14 | -2.14% | $1.18 | $1.21 | $1.13 | 508.20K |
| 2026-09-24 | $1.17 | -6.40% | $1.25 | $1.26 | $1.17 | 415.40K |
| 2026-09-23 | $1.25 | -11.35% | $1.37 | $1.37 | $1.25 | 505.30K |
| 2026-09-22 | $1.41 | +4.44% | $1.34 | $1.47 | $1.34 | 907.60K |
| 2026-09-21 | $1.35 | -3.57% | $1.39 | $1.40 | $1.32 | 371.80K |
| 2026-09-18 | $1.40 | +7.69% | $1.34 | $1.40 | $1.29 | 464.30K |
| 2026-09-17 | $1.30 | +2.36% | $1.31 | $1.32 | $1.26 | 324.30K |
| 2026-09-16 | $1.27 | +0.40% | $1.28 | $1.28 | $1.24 | 227.70K |
| 2026-09-15 | $1.26 | +1.20% | $1.25 | $1.27 | $1.22 | 300.80K |
| 2026-09-14 | $1.25 | -6.72% | $1.32 | $1.32 | $1.25 | 457.60K |
| 2026-09-11 | $1.34 | +0.37% | $1.35 | $1.38 | $1.34 | 252.60K |
| 2026-09-10 | $1.34 | -3.26% | $1.37 | $1.37 | $1.33 | 244.70K |
| 2026-09-09 | $1.38 | +3.76% | $1.35 | $1.43 | $1.32 | 514.40K |
| 2026-09-08 | $1.33 | -0.75% | $1.35 | $1.37 | $1.29 | 422.60K |
| 2026-09-04 | $1.34 | -6.29% | $1.44 | $1.44 | $1.33 | 625.00K |
| 2026-09-03 | $1.43 | +2.88% | $1.45 | $1.46 | $1.37 | 260.80K |
| 2026-09-02 | $1.39 | +1.46% | $1.42 | $1.48 | $1.37 | 605.50K |
| 2026-09-01 | $1.37 | -0.72% | $1.37 | $1.38 | $1.32 | 200.50K |
| 2026-08-31 | $1.38 | -2.13% | $1.43 | $1.44 | $1.38 | 151.40K |
| 2026-08-28 | $1.41 | -4.08% | $1.50 | $1.51 | $1.37 | 526.30K |
| 2026-08-27 | $1.47 | +1.38% | $1.44 | $1.53 | $1.44 | 352.70K |
| 2026-08-26 | $1.45 | -3.33% | $1.49 | $1.49 | $1.42 | 398.60K |
| 2026-08-25 | $1.50 | -3.85% | $1.52 | $1.52 | $1.47 | 533.00K |
| 2026-08-24 | $1.56 | +3.31% | $1.57 | $1.67 | $1.51 | 1.36M |
| 2026-08-21 | $1.51 | +4.86% | $1.47 | $1.54 | $1.42 | 1.20M |
| 2026-08-20 | $1.44 | +5.11% | $1.38 | $1.49 | $1.37 | 586.00K |
| 2026-08-19 | $1.37 | +3.79% | $1.36 | $1.42 | $1.34 | 576.60K |
| 2026-08-18 | $1.32 | -3.65% | $1.37 | $1.38 | $1.29 | 254.50K |
| 2026-08-17 | $1.37 | +2.24% | $1.37 | $1.45 | $1.34 | 287.50K |
| 2026-08-14 | $1.34 | 0.00% | $1.36 | $1.44 | $1.32 | 615.60K |
| 2026-08-13 | $1.34 | +3.08% | $1.31 | $1.39 | $1.29 | 312.50K |
| 2026-08-12 | $1.30 | -2.99% | $1.37 | $1.37 | $1.29 | 580.30K |
| 2026-08-11 | $1.34 | -1.47% | $1.36 | $1.38 | $1.32 | 331.40K |
| 2026-08-10 | $1.36 | +0.74% | $1.37 | $1.41 | $1.33 | 470.60K |
| 2026-08-07 | $1.35 | -1.46% | $1.44 | $1.51 | $1.33 | 781.30K |
| 2026-08-06 | $1.37 | -8.05% | $1.46 | $1.46 | $1.34 | 473.80K |
| 2026-08-05 | $1.49 | +12.88% | $1.38 | $1.55 | $1.34 | 926.10K |
| 2026-08-04 | $1.32 | -1.49% | $1.34 | $1.38 | $1.25 | 753.90K |
| 2026-08-03 | $1.34 | +0.75% | $1.33 | $1.36 | $1.31 | 252.50K |
| 2026-07-31 | $1.33 | -4.32% | $1.39 | $1.39 | $1.32 | 149.20K |
| 2026-07-30 | $1.39 | +5.30% | $1.34 | $1.43 | $1.32 | 219.20K |
| 2026-07-29 | $1.32 | -4.35% | $1.38 | $1.38 | $1.29 | 343.60K |
| 2026-07-28 | $1.38 | -3.50% | $1.45 | $1.45 | $1.36 | 142.80K |
| 2026-07-27 | $1.43 | -5.92% | $1.55 | $1.55 | $1.40 | 193.50K |
| 2026-07-24 | $1.52 | -8.98% | $1.67 | $1.67 | $1.52 | 181.80K |
| 2026-07-23 | $1.67 | +3.09% | $1.56 | $1.67 | $1.52 | 277.00K |
| 2026-07-22 | $1.62 | +1.25% | $1.63 | $1.71 | $1.59 | 447.10K |
| 2026-07-21 | $1.60 | +14.29% | $1.43 | $1.72 | $1.35 | 902.10K |
| 2026-07-20 | $1.40 | -2.10% | $1.45 | $1.46 | $1.39 | 133.90K |
| 2026-07-17 | $1.43 | +1.42% | $1.38 | $1.45 | $1.33 | 156.40K |
| 2026-07-16 | $1.41 | -2.08% | $1.45 | $1.49 | $1.38 | 170.80K |
| 2026-07-15 | $1.44 | -4.00% | $1.52 | $1.58 | $1.41 | 293.70K |
| 2026-07-14 | $1.50 | -2.60% | $1.59 | $1.59 | $1.50 | 261.60K |
| 2026-07-13 | $1.54 | -1.28% | $1.61 | $1.61 | $1.50 | 205.00K |
| 2026-07-10 | $1.56 | -3.11% | $1.62 | $1.62 | $1.54 | 218.80K |
| 2026-07-09 | $1.61 | +3.21% | $1.63 | $1.65 | $1.56 | 340.90K |
| 2026-07-08 | $1.56 | -6.59% | $1.67 | $1.70 | $1.55 | 369.20K |
| 2026-07-07 | $1.67 | -7.73% | $1.80 | $1.80 | $1.67 | 194.70K |
| 2026-07-06 | $1.81 | 0.00% | $1.84 | $1.84 | $1.78 | 165.60K |
| 2026-07-02 | $1.81 | -2.69% | $1.86 | $1.88 | $1.78 | 365.90K |
| 2026-07-01 | $1.86 | -1.06% | $1.91 | $1.98 | $1.86 | 224.10K |
| 2026-06-30 | $1.88 | -0.53% | $1.90 | $1.95 | $1.85 | 151.40K |
| 2026-06-29 | $1.89 | +7.39% | $1.77 | $2.01 | $1.75 | 650.50K |
| 2026-06-26 | $1.76 | +1.15% | $1.75 | $1.80 | $1.74 | 229.30K |
| 2026-06-25 | $1.74 | +0.58% | $1.78 | $1.83 | $1.73 | 281.50K |
| 2026-06-24 | $1.73 | -5.46% | $1.83 | $1.87 | $1.73 | 280.70K |
| 2026-06-23 | $1.83 | +0.55% | $1.75 | $1.89 | $1.73 | 274.20K |
| 2026-06-22 | $1.82 | -1.62% | $1.83 | $1.87 | $1.76 | 231.70K |
| 2026-06-18 | $1.85 | +2.21% | $1.84 | $1.90 | $1.82 | 249.60K |
| 2026-06-17 | $1.81 | -2.69% | $1.87 | $1.94 | $1.81 | 486.50K |
| 2026-06-16 | $1.86 | -5.10% | $1.97 | $2.00 | $1.86 | 466.20K |
| 2026-06-15 | $1.96 | -4.39% | $2.09 | $2.10 | $1.95 | 482.60K |
| 2026-06-12 | $2.05 | +2.50% | $2.05 | $2.14 | $1.95 | 986.00K |
| 2026-06-11 | $2.00 | +6.95% | $1.90 | $2.02 | $1.89 | 765.40K |
| 2026-06-10 | $1.87 | -3.11% | $1.91 | $1.97 | $1.85 | 345.20K |
| 2026-06-09 | $1.93 | +1.05% | $1.88 | $1.95 | $1.75 | 708.00K |
| 2026-06-08 | $1.91 | -0.52% | $1.93 | $2.06 | $1.88 | 492.60K |
| 2026-06-05 | $1.92 | -4.00% | $1.99 | $2.06 | $1.82 | 866.80K |
| 2026-06-04 | $2.00 | -14.53% | $2.22 | $2.22 | $1.98 | 2.71M |
| 2026-06-03 | $2.34 | -3.31% | $2.41 | $2.41 | $2.15 | 1.62M |
| 2026-06-02 | $2.42 | +16.35% | $2.10 | $2.70 | $2.07 | 7.86M |
| 2026-06-01 | $2.08 | +36.84% | $2.24 | $2.49 | $2.05 | 29.64M |
| 2026-05-29 | $1.52 | +4.83% | $1.45 | $1.63 | $1.41 | 8.44M |
| 2026-05-28 | $1.45 | +1.40% | $1.41 | $1.46 | $1.33 | 322.50K |
| 2026-05-27 | $1.43 | -3.38% | $1.47 | $1.47 | $1.41 | 120.20K |
| 2026-05-26 | $1.48 | +3.50% | $1.46 | $1.52 | $1.40 | 236.20K |