5 DAY PERFORMANCE
+52.00%
1 MONTH PERFORMANCE
+33.92%
3 MONTH PERFORMANCE
-5.30%
6 MONTH PERFORMANCE
+94.87%
YEAR-TO-DATE PERFORMANCE
+200.99%
Namib Minerals. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.86 | $1.83 (-1.61%) | $1.90 | $1.79 | 625.89 K | $89.70 M |
| 05/05/2026 | $1.93 | $1.78 (-7.77%) | $1.96 | $1.75 | 843.38 K | $88.22 M |
| 05/04/2026 | $1.98 | $1.92 (-3.03%) | $2.00 | $1.92 | 223.03 K | $95.16 M |
| 05/01/2026 | $1.92 | $2.00 (4.17%) | $2.01 | $1.88 | 266.20 K | $99.12 M |
| 04/30/2026 | $1.94 | $1.96 (1.03%) | $2.02 | $1.89 | 405.40 K | $97.14 M |
| 04/29/2026 | $2.03 | $1.88 (-7.39%) | $2.03 | $1.85 | 394.10 K | $93.17 M |
| 04/28/2026 | $2.09 | $2.02 (-3.35%) | $2.11 | $2.00 | 524.02 K | $100.11 M |
| 04/27/2026 | $2.04 | $2.13 (4.41%) | $2.16 | $2.04 | 567.91 K | $105.56 M |
| 04/24/2026 | $2.05 | $2.05 (0%) | $2.16 | $2.00 | 636.57 K | $101.60 M |
| 04/23/2026 | $2.11 | $2.06 (-2.37%) | $2.15 | $2.00 | 491.60 K | $102.09 M |
| 04/22/2026 | $2.16 | $2.15 (-0.46%) | $2.27 | $2.08 | 637.50 K | $106.55 M |
| 04/21/2026 | $2.11 | $2.12 (0.47%) | $2.14 | $1.99 | 695.80 K | $105.07 M |
| 04/20/2026 | $2.10 | $2.10 (0%) | $2.12 | $2.02 | 306.40 K | $104.08 M |
| 04/17/2026 | $2.13 | $2.12 (-0.47%) | $2.30 | $2.12 | 839.73 K | $105.07 M |
| 04/16/2026 | $2.12 | $2.09 (-1.42%) | $2.14 | $2.03 | 453.52 K | $103.58 M |
| 04/15/2026 | $2.12 | $2.14 (0.94%) | $2.18 | $2.03 | 483.61 K | $106.06 M |
| 04/14/2026 | $2.22 | $2.11 (-4.95%) | $2.27 | $2.11 | 377.90 K | $104.57 M |
| 04/13/2026 | $2.16 | $2.18 (0.93%) | $2.21 | $2.10 | 355.61 K | $108.04 M |
| 04/10/2026 | $2.29 | $2.18 (-4.8%) | $2.29 | $2.14 | 364.31 K | $108.04 M |
| 04/09/2026 | $2.40 | $2.27 (-5.42%) | $2.40 | $2.25 | 249.25 K | $112.50 M |
| 04/08/2026 | $2.34 | $2.40 (2.56%) | $2.46 | $2.34 | 574.10 K | $118.94 M |
| 04/07/2026 | $2.26 | $2.23 (-1.33%) | $2.26 | $2.15 | 441.41 K | $110.52 M |
| 04/06/2026 | $2.23 | $2.27 (1.79%) | $2.28 | $2.13 | 309.51 K | $112.50 M |
| 04/02/2026 | $2.10 | $2.24 (6.67%) | $2.30 | $2.07 | 447.63 K | $111.01 M |
| 04/01/2026 | $2.39 | $2.29 (-4.18%) | $2.42 | $2.26 | 587.70 K | $113.49 M |
| 03/31/2026 | $2.23 | $2.31 (3.59%) | $2.32 | $2.13 | 608.54 K | $114.48 M |
| 03/30/2026 | $2.34 | $2.20 (-5.98%) | $2.35 | $2.07 | 642.30 K | $109.03 M |
| 03/27/2026 | $2.20 | $2.30 (4.55%) | $2.39 | $2.19 | 754.80 K | $113.99 M |
| 03/26/2026 | $2.30 | $2.22 (-3.48%) | $2.35 | $2.20 | 446.70 K | $110.02 M |
| 03/25/2026 | $2.42 | $2.40 (-0.83%) | $2.44 | $2.28 | 711.32 K | $118.94 M |
| 03/24/2026 | $2.32 | $2.28 (-1.72%) | $2.56 | $2.25 | 1.08 M | $113.00 M |
| 03/23/2026 | $2.07 | $2.32 (12.08%) | $2.41 | $2.06 | 1.28 M | $114.98 M |
| 03/20/2026 | $2.16 | $1.96 (-9.26%) | $2.16 | $1.92 | 466.60 K | $97.14 M |
| 03/19/2026 | $2.05 | $2.12 (3.41%) | $2.18 | $2.01 | 1.00 M | $105.07 M |
| 03/18/2026 | $2.40 | $2.27 (-5.42%) | $2.47 | $2.25 | 691.83 K | $112.50 M |
| 03/17/2026 | $2.50 | $2.49 (-0.4%) | $2.70 | $2.44 | 604.50 K | $123.40 M |
| 03/16/2026 | $2.63 | $2.49 (-5.32%) | $2.69 | $2.44 | 653.65 K | $123.40 M |
| 03/13/2026 | $2.80 | $2.69 (-3.93%) | $2.83 | $2.59 | 694.83 K | $133.32 M |
| 03/12/2026 | $3.03 | $2.80 (-7.59%) | $3.03 | $2.75 | 679.30 K | $138.77 M |
| 03/11/2026 | $3.06 | $3.02 (-1.31%) | $3.11 | $2.91 | 543.85 K | $149.67 M |
| 03/10/2026 | $3.14 | $3.12 (-0.64%) | $3.25 | $3.03 | 626.20 K | $154.63 M |
| 03/09/2026 | $2.95 | $3.04 (3.05%) | $3.09 | $2.75 | 1.02 M | $150.66 M |
| 03/06/2026 | $3.15 | $3.18 (0.95%) | $3.34 | $3.12 | 603.04 K | $157.60 M |
| 03/05/2026 | $3.26 | $3.25 (-0.31%) | $3.31 | $3.08 | 666.28 K | $161.07 M |
| 03/04/2026 | $3.50 | $3.27 (-6.57%) | $3.54 | $3.22 | 933.50 K | $162.06 M |
| 03/03/2026 | $3.57 | $3.46 (-3.08%) | $3.59 | $3.22 | 1.51 M | $171.48 M |
| 03/02/2026 | $4.00 | $3.88 (-3%) | $4.00 | $3.75 | 2.01 M | $192.29 M |
| 02/27/2026 | $3.85 | $3.80 (-1.3%) | $4.06 | $3.74 | 1.86 M | $188.33 M |
| 02/26/2026 | $3.94 | $3.82 (-3.05%) | $4.08 | $3.72 | 1.78 M | $189.32 M |
| 02/25/2026 | $3.65 | $3.87 (6.03%) | $4.42 | $3.57 | 4.87 M | $191.80 M |
| 02/24/2026 | $3.48 | $3.51 (0.86%) | $3.66 | $3.23 | 1.49 M | $173.96 M |
| 02/23/2026 | $3.30 | $3.57 (8.18%) | $3.87 | $3.29 | 4.24 M | $176.93 M |
| 02/20/2026 | $4.01 | $3.26 (-18.7%) | $4.10 | $3.03 | 7.34 M | $161.57 M |
| 02/19/2026 | $2.66 | $3.62 (36.09%) | $4.07 | $2.52 | 11.50 M | $179.41 M |
| 02/18/2026 | $2.42 | $2.64 (9.09%) | $2.75 | $2.40 | 1.15 M | $130.84 M |
| 02/17/2026 | $2.41 | $2.40 (-0.41%) | $2.45 | $2.21 | 1.35 M | $118.94 M |
| 02/13/2026 | $2.31 | $2.63 (13.85%) | $2.80 | $2.28 | 2.02 M | $130.34 M |
| 02/12/2026 | $2.55 | $2.24 (-12.16%) | $2.55 | $2.16 | 1.28 M | $111.01 M |
| 02/11/2026 | $2.65 | $2.61 (-1.51%) | $2.89 | $2.45 | 2.77 M | $129.35 M |
| 02/10/2026 | $2.74 | $2.41 (-12.04%) | $2.74 | $2.30 | 2.30 M | $119.44 M |
| 02/09/2026 | $3.24 | $2.82 (-12.96%) | $3.25 | $2.73 | 2.29 M | $139.76 M |
| 02/06/2026 | $2.97 | $3.21 (8.08%) | $3.55 | $2.95 | 2.24 M | $159.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
