Namib Minerals - Ordinary Shares (NAMM)
1.3000
+0.3417 (35.66%)
NASDAQ · Last Trade: Oct 2nd, 1:24 AM EDT
Historical Prices For Namib Minerals - Ordinary Shares (NAMM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 1.04 | 1.55 | 0.97 | 1.30 | 27,036,515 | 1.30 |
| 9/30/2026 | 1.09 | 1.09 | 0.95 | 0.96 | 1,856,937 | 0.96 |
| 9/29/2026 | 1.07 | 1.08 | 0.99 | 1.00 | 521,465 | 1.00 |
| 9/28/2026 | 1.13 | 1.14 | 1.05 | 1.07 | 498,946 | 1.07 |
| 9/25/2026 | 1.18 | 1.21 | 1.13 | 1.15 | 509,210 | 1.15 |
| 9/24/2026 | 1.25 | 1.26 | 1.17 | 1.17 | 415,488 | 1.17 |
| 9/23/2026 | 1.37 | 1.37 | 1.25 | 1.25 | 506,271 | 1.25 |
| 9/22/2026 | 1.34 | 1.47 | 1.34 | 1.41 | 909,710 | 1.41 |
| 9/21/2026 | 1.39 | 1.40 | 1.32 | 1.35 | 371,962 | 1.35 |
| 9/18/2026 | 1.34 | 1.40 | 1.29 | 1.40 | 467,095 | 1.40 |
| 9/17/2026 | 1.31 | 1.32 | 1.26 | 1.30 | 325,240 | 1.30 |
| 9/16/2026 | 1.28 | 1.28 | 1.24 | 1.27 | 228,834 | 1.27 |
| 9/15/2026 | 1.25 | 1.27 | 1.22 | 1.26 | 301,244 | 1.26 |
| 9/14/2026 | 1.32 | 1.32 | 1.25 | 1.25 | 458,147 | 1.25 |
| 9/11/2026 | 1.35 | 1.38 | 1.33 | 1.34 | 252,588 | 1.34 |
| 9/10/2026 | 1.37 | 1.37 | 1.32 | 1.33 | 245,317 | 1.33 |
| 9/09/2026 | 1.35 | 1.43 | 1.32 | 1.38 | 514,786 | 1.38 |
| 9/08/2026 | 1.35 | 1.37 | 1.29 | 1.33 | 423,685 | 1.33 |
| 9/04/2026 | 1.44 | 1.44 | 1.33 | 1.34 | 627,414 | 1.34 |
| 9/03/2026 | 1.45 | 1.46 | 1.37 | 1.43 | 260,939 | 1.43 |
| 9/02/2026 | 1.42 | 1.48 | 1.36 | 1.39 | 606,974 | 1.39 |
| 9/01/2026 | 1.37 | 1.38 | 1.32 | 1.37 | 202,632 | 1.37 |
| 8/31/2026 | 1.43 | 1.44 | 1.38 | 1.38 | 152,031 | 1.38 |
| 8/28/2026 | 1.50 | 1.51 | 1.36 | 1.41 | 527,041 | 1.41 |
| 8/27/2026 | 1.44 | 1.53 | 1.44 | 1.47 | 352,732 | 1.47 |
| 8/26/2026 | 1.49 | 1.49 | 1.42 | 1.45 | 399,815 | 1.45 |
| 8/25/2026 | 1.52 | 1.52 | 1.47 | 1.50 | 536,354 | 1.50 |
| 8/24/2026 | 1.57 | 1.67 | 1.51 | 1.56 | 1,365,649 | 1.56 |
| 8/21/2026 | 1.47 | 1.54 | 1.42 | 1.51 | 1,196,926 | 1.51 |
| 8/20/2026 | 1.38 | 1.49 | 1.37 | 1.44 | 583,307 | 1.44 |
| 8/19/2026 | 1.36 | 1.42 | 1.34 | 1.37 | 573,354 | 1.37 |
| 8/18/2026 | 1.37 | 1.38 | 1.29 | 1.32 | 253,632 | 1.32 |
| 8/17/2026 | 1.35 | 1.45 | 1.34 | 1.37 | 287,734 | 1.37 |
| 8/14/2026 | 1.36 | 1.44 | 1.32 | 1.34 | 615,606 | 1.34 |
| 8/13/2026 | 1.31 | 1.39 | 1.29 | 1.34 | 312,606 | 1.34 |
| 8/12/2026 | 1.37 | 1.37 | 1.29 | 1.30 | 580,378 | 1.30 |
| 8/11/2026 | 1.36 | 1.38 | 1.31 | 1.34 | 327,633 | 1.34 |
| 8/10/2026 | 1.37 | 1.41 | 1.32 | 1.36 | 470,224 | 1.36 |
| 8/07/2026 | 1.44 | 1.51 | 1.33 | 1.35 | 781,256 | 1.35 |
| 8/06/2026 | 1.46 | 1.46 | 1.34 | 1.37 | 473,418 | 1.37 |
| 8/05/2026 | 1.38 | 1.55 | 1.34 | 1.49 | 925,849 | 1.49 |
| 8/04/2026 | 1.34 | 1.38 | 1.25 | 1.32 | 753,811 | 1.32 |
| 8/03/2026 | 1.33 | 1.36 | 1.31 | 1.34 | 252,847 | 1.34 |
| 7/31/2026 | 1.39 | 1.39 | 1.32 | 1.33 | 149,189 | 1.33 |
| 7/30/2026 | 1.34 | 1.43 | 1.32 | 1.39 | 219,290 | 1.39 |
| 7/29/2026 | 1.38 | 1.39 | 1.29 | 1.32 | 344,525 | 1.32 |
| 7/28/2026 | 1.45 | 1.45 | 1.36 | 1.38 | 143,079 | 1.38 |
| 7/27/2026 | 1.55 | 1.55 | 1.41 | 1.43 | 182,048 | 1.43 |
| 7/24/2026 | 1.67 | 1.67 | 1.52 | 1.52 | 181,783 | 1.52 |
| 7/23/2026 | 1.56 | 1.67 | 1.52 | 1.67 | 269,041 | 1.67 |
| 7/22/2026 | 1.63 | 1.71 | 1.59 | 1.62 | 447,103 | 1.62 |
| 7/21/2026 | 1.43 | 1.72 | 1.35 | 1.60 | 901,499 | 1.60 |
| 7/20/2026 | 1.45 | 1.46 | 1.39 | 1.40 | 133,930 | 1.40 |
| 7/17/2026 | 1.38 | 1.45 | 1.33 | 1.43 | 156,426 | 1.43 |
| 7/16/2026 | 1.45 | 1.49 | 1.38 | 1.41 | 170,440 | 1.41 |
| 7/15/2026 | 1.52 | 1.58 | 1.41 | 1.44 | 292,916 | 1.44 |
| 7/14/2026 | 1.59 | 1.59 | 1.50 | 1.50 | 261,124 | 1.50 |
| 7/13/2026 | 1.61 | 1.61 | 1.50 | 1.54 | 203,891 | 1.54 |
| 7/10/2026 | 1.62 | 1.62 | 1.54 | 1.56 | 218,952 | 1.56 |
| 7/09/2026 | 1.63 | 1.65 | 1.56 | 1.61 | 340,870 | 1.61 |
| 7/08/2026 | 1.67 | 1.70 | 1.55 | 1.56 | 359,379 | 1.56 |
| 7/07/2026 | 1.80 | 1.80 | 1.67 | 1.67 | 194,353 | 1.67 |
| 7/06/2026 | 1.84 | 1.84 | 1.78 | 1.81 | 164,959 | 1.81 |
| 7/02/2026 | 1.86 | 1.88 | 1.78 | 1.81 | 369,101 | 1.81 |