5 DAY PERFORMANCE
-8.11%
1 MONTH PERFORMANCE
-19.65%
3 MONTH PERFORMANCE
-44.60%
6 MONTH PERFORMANCE
-60.71%
YEAR-TO-DATE PERFORMANCE
-23.76%
1 YEAR PERFORMANCE
-59.90%
Namib Minerals. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.79 | $0.77 (-2.39%) | $0.80 | $0.75 | 405.82 K | $41.39 M |
| 10/28/2026 | $0.81 | $0.82 (1.73%) | $0.83 | $0.79 | 344.58 K | $43.96 M |
| 10/27/2026 | $0.78 | $0.82 (4.74%) | $0.82 | $0.71 | 721.47 K | $43.85 M |
| 10/26/2026 | $0.86 | $0.81 (-6.08%) | $0.86 | $0.78 | 395.78 K | $43.36 M |
| 10/23/2026 | $0.85 | $0.84 (-1.59%) | $0.85 | $0.81 | 420.13 K | $44.98 M |
| 10/22/2026 | $0.85 | $0.85 (0.22%) | $0.89 | $0.82 | 544.55 K | $45.73 M |
| 10/21/2026 | $0.97 | $0.90 (-7.58%) | $0.99 | $0.87 | 458.11 K | $48.17 M |
| 10/20/2026 | $0.95 | $0.97 (1.82%) | $1.03 | $0.95 | 255.19 K | $52.14 M |
| 10/19/2026 | $0.96 | $0.96 (-0.21%) | $1.00 | $0.95 | 249.57 K | $51.42 M |
| 10/16/2026 | $0.98 | $0.97 (-1.02%) | $1.02 | $0.96 | 296.20 K | $52.07 M |
| 10/15/2026 | $1.00 | $1.00 (0%) | $1.03 | $0.95 | 529.82 K | $53.68 M |
| 10/14/2026 | $1.05 | $0.99 (-5.7%) | $1.06 | $0.96 | 888.89 K | $53.15 M |
| 10/13/2026 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.07 | 209.77 K | $57.97 M |
| 10/12/2026 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.09 | 317.80 K | $59.05 M |
| 10/09/2026 | $1.16 | $1.14 (-1.72%) | $1.25 | $1.11 | 1.00 M | $61.19 M |
| 10/08/2026 | $1.09 | $1.11 (1.83%) | $1.12 | $1.05 | 544.58 K | $67.10 M |
| 10/07/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 938.15 K | $66.49 M |
| 10/06/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.08 | 1.15 M | $72.54 M |
| 10/05/2026 | $1.24 | $1.25 (0.81%) | $1.28 | $1.18 | 1.21 M | $75.56 M |
| 10/02/2026 | $1.40 | $1.26 (-10%) | $1.59 | $1.20 | 7.43 M | $76.16 M |
| 10/01/2026 | $1.04 | $1.30 (25%) | $1.55 | $0.97 | 27.21 M | $78.58 M |
| 09/30/2026 | $1.09 | $0.96 (-12.08%) | $1.09 | $0.95 | 1.86 M | $57.93 M |
| 09/29/2026 | $1.07 | $1.00 (-6.54%) | $1.08 | $0.99 | 794.60 K | $60.45 M |
| 09/28/2026 | $1.13 | $1.07 (-5.31%) | $1.14 | $1.05 | 502.40 K | $64.68 M |
| 09/25/2026 | $1.18 | $1.15 (-2.54%) | $1.21 | $1.13 | 509.21 K | $69.51 M |
| 09/24/2026 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.17 | 417.01 K | $70.72 M |
| 09/23/2026 | $1.37 | $1.25 (-8.76%) | $1.37 | $1.25 | 507.54 K | $75.56 M |
| 09/22/2026 | $1.34 | $1.41 (5.22%) | $1.47 | $1.34 | 910.19 K | $85.23 M |
| 09/21/2026 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.32 | 373.25 K | $81.60 M |
| 09/18/2026 | $1.34 | $1.40 (4.48%) | $1.40 | $1.29 | 467.09 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 |
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.
