5 DAY PERFORMANCE
+20.53%
1 MONTH PERFORMANCE
+223.47%
3 MONTH PERFORMANCE
+84.30%
6 MONTH PERFORMANCE
+20.08%
YEAR-TO-DATE PERFORMANCE
+213.86%
Namib Minerals. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $4.02 | $3.19 (-20.67%) | $4.10 | $3.03 | 6.88 M | $159.90 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 |
| 02/05/2026 | $3.33 | $3.05 (-8.41%) | $3.60 | $3.04 | 2.40 M | $151.16 M |
| 02/04/2026 | $3.77 | $3.67 (-2.65%) | $3.88 | $3.24 | 3.78 M | $181.89 M |
| 02/03/2026 | $4.35 | $3.88 (-10.8%) | $4.40 | $3.82 | 5.08 M | $192.29 M |
| 02/02/2026 | $4.27 | $3.90 (-8.67%) | $4.76 | $3.86 | 6.93 M | $193.28 M |
| 01/30/2026 | $4.61 | $3.68 (-20.17%) | $5.28 | $3.30 | 8.41 M | $182.38 M |
| 01/29/2026 | $7.36 | $5.65 (-23.23%) | $7.42 | $5.07 | 21.47 M | $280.01 M |
| 01/28/2026 | $4.69 | $6.40 (36.46%) | $7.10 | $4.40 | 34.18 M | $317.19 M |
| 01/27/2026 | $5.21 | $4.71 (-9.6%) | $5.21 | $4.07 | 22.10 M | $233.43 M |
| 01/26/2026 | $4.64 | $4.07 (-12.28%) | $5.59 | $3.89 | 66.81 M | $201.71 M |
| 01/23/2026 | $4.80 | $3.10 (-35.42%) | $5.68 | $2.82 | 37.84 M | $153.64 M |
| 01/22/2026 | $2.14 | $4.15 (93.93%) | $5.22 | $2.05 | 154.82 M | $205.67 M |
| 01/21/2026 | $1.00 | $2.26 (126%) | $2.83 | $1.00 | 166.74 M | $112.01 M |
| 01/20/2026 | $1.00 | $0.98 (-2%) | $1.00 | $0.95 | 264.51 K | $48.57 M |
| 01/16/2026 | $0.94 | $0.92 (-2.13%) | $0.97 | $0.92 | 103.30 K | $45.60 M |
| 01/15/2026 | $0.96 | $0.94 (-1.62%) | $0.99 | $0.93 | 139.51 K | $46.59 M |
| 01/14/2026 | $1.00 | $0.95 (-5.5%) | $1.00 | $0.91 | 220.12 K | $46.83 M |
| 01/13/2026 | $0.98 | $0.97 (-1.38%) | $0.99 | $0.96 | 132.10 K | $47.90 M |
| 01/12/2026 | $0.99 | $0.99 (0.22%) | $1.00 | $0.96 | 491.93 K | $49.17 M |
| 01/09/2026 | $1.00 | $0.96 (-3.73%) | $1.00 | $0.95 | 89.92 K | $47.71 M |
| 01/08/2026 | $0.99 | $0.98 (-1.03%) | $1.02 | $0.97 | 88.94 K | $48.57 M |
| 01/07/2026 | $1.02 | $0.98 (-3.92%) | $1.03 | $0.97 | 160.42 K | $48.57 M |
| 01/06/2026 | $1.01 | $1.00 (-1%) | $1.02 | $0.98 | 302.62 K | $49.56 M |
| 01/05/2026 | $0.99 | $1.00 (1.01%) | $1.05 | $0.99 | 221.12 K | $49.56 M |
| 01/02/2026 | $1.07 | $0.98 (-8.79%) | $1.08 | $0.97 | 211.52 K | $48.37 M |
| 12/31/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.98 | 92.95 K | $50.06 M |
| 12/30/2025 | $1.04 | $1.05 (0.96%) | $1.12 | $1.02 | 107.23 K | $52.04 M |
| 12/29/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $0.99 | 197.82 K | $51.54 M |
| 12/26/2025 | $1.09 | $0.98 (-10.09%) | $1.09 | $0.96 | 259.30 K | $14.35 M |
| 12/24/2025 | $1.05 | $1.07 (1.9%) | $1.12 | $1.04 | 46.80 K | $15.67 M |
| 12/23/2025 | $1.11 | $1.04 (-6.31%) | $1.13 | $1.04 | 113.03 K | $15.23 M |
| 12/22/2025 | $1.05 | $1.11 (5.71%) | $1.20 | $1.05 | 480.53 K | $16.25 M |
| 12/19/2025 | $1.04 | $1.04 (0%) | $1.08 | $1.01 | 58.30 K | $15.23 M |
| 12/18/2025 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.01 | 118.57 K | $15.23 M |
| 12/17/2025 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.04 | 229.31 K | $15.23 M |
| 12/16/2025 | $1.11 | $1.10 (-0.9%) | $1.18 | $1.05 | 137.95 K | $16.10 M |
| 12/15/2025 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.10 | 107.70 K | $16.40 M |
| 12/12/2025 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.15 | 125.69 K | $17.28 M |
| 12/11/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.16 | 108.01 K | $17.42 M |
| 12/10/2025 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 120.51 K | $17.86 M |
| 12/09/2025 | $1.25 | $1.26 (0.8%) | $1.26 | $1.22 | 61.22 K | $18.45 M |
| 12/08/2025 | $1.33 | $1.20 (-9.77%) | $1.33 | $1.20 | 190.90 K | $17.57 M |
| 12/05/2025 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.26 | 194.71 K | $18.89 M |
| 12/04/2025 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.29 | 199.00 K | $19.18 M |
| 12/03/2025 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.30 | 124.02 K | $19.33 M |
| 12/02/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.33 | 155.70 K | $19.62 M |
| 12/01/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.36 | 199.80 K | $20.06 M |
| 11/28/2025 | $1.42 | $1.33 (-6.34%) | $1.49 | $1.33 | 538.84 K | $19.47 M |
| 11/26/2025 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.46 | 55.66 K | $22.11 M |
| 11/25/2025 | $1.51 | $1.50 (-0.66%) | $1.56 | $1.50 | 35.00 K | $21.96 M |
| 11/24/2025 | $1.65 | $1.50 (-9.09%) | $1.66 | $1.46 | 252.71 K | $21.96 M |
| 11/21/2025 | $1.68 | $1.68 (0%) | $1.76 | $1.62 | 152.43 K | $24.60 M |
| 11/20/2025 | $1.76 | $1.72 (-2.27%) | $1.80 | $1.57 | 166.32 K | $25.18 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.
