5 DAY PERFORMANCE
+139.37%
1 MONTH PERFORMANCE
+101.32%
3 MONTH PERFORMANCE
+64.32%
6 MONTH PERFORMANCE
+55.10%
YEAR-TO-DATE PERFORMANCE
+200.99%
1 YEAR PERFORMANCE
+1.67%
Namib Minerals. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.33 | 219.59 K | $80.40 M |
| 09/18/2026 | $1.34 | $1.40 (4.48%) | $1.40 | $1.29 | 464.30 K | $84.62 M |
| 09/17/2026 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.26 | 325.24 K | $78.58 M |
| 09/16/2026 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.24 | 228.83 K | $76.77 M |
| 09/15/2026 | $1.25 | $1.26 (0.8%) | $1.27 | $1.22 | 306.23 K | $76.16 M |
| 09/14/2026 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.25 | 458.15 K | $75.56 M |
| 09/11/2026 | $1.35 | $1.34 (-0.74%) | $1.38 | $1.34 | 252.60 K | $81.00 M |
| 09/10/2026 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.33 | 245.32 K | $81.00 M |
| 09/09/2026 | $1.35 | $1.38 (2.22%) | $1.43 | $1.32 | 514.79 K | $83.42 M |
| 09/08/2026 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.30 | 423.72 K | $80.39 M |
| 09/04/2026 | $1.44 | $1.34 (-6.94%) | $1.44 | $1.33 | 627.41 K | $81.00 M |
| 09/03/2026 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.37 | 262.94 K | $86.44 M |
| 09/02/2026 | $1.42 | $1.39 (-2.11%) | $1.48 | $1.37 | 607.31 K | $84.02 M |
| 09/01/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.32 | 202.63 K | $82.81 M |
| 08/31/2026 | $1.43 | $1.38 (-3.5%) | $1.44 | $1.38 | 152.03 K | $83.42 M |
| 08/28/2026 | $1.50 | $1.41 (-6%) | $1.51 | $1.37 | 527.04 K | $85.23 M |
| 08/27/2026 | $1.44 | $1.47 (2.08%) | $1.53 | $1.44 | 352.76 K | $88.86 M |
| 08/26/2026 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.42 | 402.23 K | $87.65 M |
| 08/25/2026 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.47 | 538.39 K | $90.67 M |
| 08/24/2026 | $1.57 | $1.56 (-0.64%) | $1.67 | $1.51 | 1.37 M | $94.30 M |
| 08/21/2026 | $1.47 | $1.51 (2.72%) | $1.54 | $1.42 | 1.20 M | $91.27 M |
| 08/20/2026 | $1.38 | $1.44 (4.35%) | $1.49 | $1.37 | 586.00 K | $87.04 M |
| 08/19/2026 | $1.36 | $1.37 (0.74%) | $1.42 | $1.34 | 576.64 K | $82.81 M |
| 08/18/2026 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.29 | 254.50 K | $79.79 M |
| 08/17/2026 | $1.37 | $1.37 (0%) | $1.45 | $1.34 | 287.76 K | $82.81 M |
| 08/14/2026 | $1.36 | $1.34 (-1.47%) | $1.44 | $1.32 | 615.61 K | $81.00 M |
| 08/13/2026 | $1.31 | $1.34 (2.29%) | $1.39 | $1.29 | 312.61 K | $81.00 M |
| 08/12/2026 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.29 | 580.73 K | $78.58 M |
| 08/11/2026 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.32 | 331.40 K | $81.00 M |
| 08/10/2026 | $1.37 | $1.36 (-0.73%) | $1.41 | $1.32 | 470.63 K | $82.21 M |
| 08/07/2026 | $1.44 | $1.35 (-6.25%) | $1.51 | $1.33 | 781.30 K | $81.60 M |
| 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 |
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.
