5 DAY PERFORMANCE
+128.57%
1 MONTH PERFORMANCE
+82.04%
3 MONTH PERFORMANCE
+74.71%
6 MONTH PERFORMANCE
-5.30%
YEAR-TO-DATE PERFORMANCE
+200.99%
1 YEAR PERFORMANCE
+10.55%
Namib Minerals. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.44 | $1.47 (2.09%) | $1.51 | $1.43 | 123.58 K | |
| 08/06/2026 | $1.46 | $1.37 (-6.16%) | $1.46 | $1.34 | 473.81 K | $82.81 M |
| 08/05/2026 | $1.38 | $1.49 (7.97%) | $1.55 | $1.34 | 926.10 K | $90.06 M |
| 08/04/2026 | $1.34 | $1.32 (-1.49%) | $1.38 | $1.25 | 753.93 K | $79.79 M |
| 08/03/2026 | $1.33 | $1.34 (0.75%) | $1.36 | $1.31 | 252.89 K | $81.00 M |
| 07/31/2026 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.32 | 149.20 K | $80.39 M |
| 07/30/2026 | $1.34 | $1.39 (3.73%) | $1.43 | $1.32 | 219.29 K | $84.02 M |
| 07/29/2026 | $1.38 | $1.32 (-4.35%) | $1.39 | $1.30 | 345.53 K | $79.79 M |
| 07/28/2026 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.36 | 143.09 K | $83.42 M |
| 07/27/2026 | $1.55 | $1.43 (-7.74%) | $1.55 | $1.41 | 193.52 K | $86.44 M |
| 07/24/2026 | $1.67 | $1.52 (-8.98%) | $1.67 | $1.52 | 181.80 K | $91.88 M |
| 07/23/2026 | $1.56 | $1.67 (7.05%) | $1.67 | $1.52 | 277.00 K | $100.94 M |
| 07/22/2026 | $1.63 | $1.62 (-0.61%) | $1.71 | $1.59 | 447.11 K | $97.92 M |
| 07/21/2026 | $1.43 | $1.60 (11.89%) | $1.72 | $1.35 | 902.10 K | $96.71 M |
| 07/20/2026 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.39 | 134.03 K | $84.62 M |
| 07/17/2026 | $1.38 | $1.43 (3.62%) | $1.45 | $1.33 | 156.43 K | $86.44 M |
| 07/16/2026 | $1.45 | $1.41 (-2.76%) | $1.49 | $1.38 | 170.85 K | $85.23 M |
| 07/15/2026 | $1.52 | $1.44 (-5.26%) | $1.58 | $1.41 | 293.75 K | $87.04 M |
| 07/14/2026 | $1.59 | $1.50 (-5.66%) | $1.59 | $1.50 | 261.62 K | $90.67 M |
| 07/13/2026 | $1.61 | $1.54 (-4.35%) | $1.61 | $1.50 | 205.00 K | $93.09 M |
| 07/10/2026 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.54 | 218.95 K | $94.30 M |
| 07/09/2026 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.56 | 340.90 K | $97.32 M |
| 07/08/2026 | $1.67 | $1.56 (-6.59%) | $1.70 | $1.55 | 369.20 K | $94.30 M |
| 07/07/2026 | $1.80 | $1.67 (-7.22%) | $1.80 | $1.67 | 194.71 K | $100.94 M |
| 07/06/2026 | $1.84 | $1.81 (-1.63%) | $1.84 | $1.78 | 165.60 K | $109.41 M |
| 07/02/2026 | $1.86 | $1.81 (-2.69%) | $1.88 | $1.78 | 369.10 K | $89.70 M |
| 07/01/2026 | $1.91 | $1.86 (-2.62%) | $1.98 | $1.86 | 224.10 K | $92.18 M |
| 06/30/2026 | $1.90 | $1.88 (-1.05%) | $1.95 | $1.85 | 151.40 K | $93.17 M |
| 06/29/2026 | $1.77 | $1.89 (6.78%) | $2.01 | $1.75 | 650.50 K | $93.67 M |
| 06/26/2026 | $1.75 | $1.76 (0.57%) | $1.80 | $1.74 | 229.34 K | $87.23 M |
| 06/25/2026 | $1.78 | $1.74 (-2.25%) | $1.83 | $1.73 | 281.85 K | $86.23 M |
| 06/24/2026 | $1.83 | $1.73 (-5.46%) | $1.87 | $1.73 | 280.73 K | $85.74 M |
| 06/23/2026 | $1.75 | $1.83 (4.57%) | $1.89 | $1.73 | 274.20 K | $90.70 M |
| 06/22/2026 | $1.83 | $1.82 (-0.55%) | $1.87 | $1.76 | 231.82 K | $90.20 M |
| 06/18/2026 | $1.84 | $1.85 (0.54%) | $1.90 | $1.82 | 249.62 K | $91.69 M |
| 06/17/2026 | $1.87 | $1.81 (-3.21%) | $1.94 | $1.81 | 486.50 K | $89.70 M |
| 06/16/2026 | $1.97 | $1.86 (-5.58%) | $2.00 | $1.86 | 466.25 K | $92.18 M |
| 06/15/2026 | $2.09 | $1.96 (-6.22%) | $2.10 | $1.95 | 495.71 K | $97.14 M |
| 06/12/2026 | $2.05 | $2.05 (0%) | $2.14 | $1.95 | 988.80 K | $101.60 M |
| 06/11/2026 | $1.90 | $2.00 (5.26%) | $2.02 | $1.89 | 765.44 K | $99.12 M |
| 06/10/2026 | $1.91 | $1.87 (-2.09%) | $1.97 | $1.85 | 345.23 K | $92.68 M |
| 06/09/2026 | $1.88 | $1.93 (2.66%) | $1.95 | $1.75 | 708.02 K | $95.65 M |
| 06/08/2026 | $1.93 | $1.91 (-1.04%) | $2.06 | $1.88 | 492.64 K | $94.66 M |
| 06/05/2026 | $1.99 | $1.92 (-3.52%) | $2.06 | $1.82 | 866.80 K | $95.16 M |
| 06/04/2026 | $2.22 | $2.00 (-9.91%) | $2.22 | $1.98 | 2.71 M | $99.12 M |
| 06/03/2026 | $2.41 | $2.34 (-2.9%) | $2.41 | $2.15 | 1.62 M | $115.97 M |
| 06/02/2026 | $2.10 | $2.42 (15.24%) | $2.70 | $2.07 | 7.86 M | $119.94 M |
| 06/01/2026 | $2.24 | $2.08 (-7.14%) | $2.49 | $2.05 | 29.64 M | $103.09 M |
| 05/29/2026 | $1.45 | $1.52 (4.83%) | $1.63 | $1.41 | 8.44 M | $75.33 M |
| 05/28/2026 | $1.41 | $1.45 (2.84%) | $1.46 | $1.33 | 329.03 K | $71.86 M |
| 05/27/2026 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.41 | 120.44 K | $70.87 M |
| 05/26/2026 | $1.46 | $1.48 (1.37%) | $1.52 | $1.40 | 236.66 K | $73.35 M |
| 05/22/2026 | $1.37 | $1.43 (4.38%) | $1.54 | $1.36 | 443.19 K | $70.87 M |
| 05/21/2026 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.35 | 257.90 K | $67.90 M |
| 05/20/2026 | $1.39 | $1.40 (0.72%) | $1.43 | $1.37 | 325.88 K | $69.38 M |
| 05/19/2026 | $1.41 | $1.37 (-2.84%) | $1.45 | $1.35 | 255.20 K | $67.90 M |
| 05/18/2026 | $1.48 | $1.43 (-3.38%) | $1.52 | $1.40 | 301.94 K | $70.87 M |
| 05/15/2026 | $1.55 | $1.48 (-4.52%) | $1.56 | $1.44 | 224.59 K | $73.35 M |
| 05/14/2026 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.52 | 153.50 K | $77.31 M |
| 05/13/2026 | $1.64 | $1.58 (-3.66%) | $1.66 | $1.55 | 299.77 K | $78.31 M |
| 05/12/2026 | $1.62 | $1.64 (1.23%) | $1.65 | $1.57 | 207.42 K | $81.28 M |
| 05/11/2026 | $1.55 | $1.65 (6.45%) | $1.66 | $1.45 | 804.92 K | $81.77 M |
| 05/08/2026 | $1.78 | $1.59 (-10.67%) | $1.78 | $1.55 | 664.40 K | $78.80 M |
| 05/07/2026 | $1.83 | $1.74 (-4.92%) | $1.85 | $1.68 | 655.94 K | $86.23 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.
