5 DAY PERFORMANCE
+64.32%
1 MONTH PERFORMANCE
+112.59%
3 MONTH PERFORMANCE
+31.03%
6 MONTH PERFORMANCE
+192.31%
YEAR-TO-DATE PERFORMANCE
+200.99%
1 YEAR PERFORMANCE
-78.70%
Namib Minerals. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.86 | $1.83 (-1.61%) | $1.90 | $1.79 | 731.10 K | $90.70 M |
| 05/05/2026 | $1.93 | $1.78 (-7.77%) | $1.96 | $1.75 | 843.40 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 |
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.
