5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
-19.33%
3 MONTH PERFORMANCE
-69.62%
6 MONTH PERFORMANCE
-87.66%
YEAR-TO-DATE PERFORMANCE
-4.95%
Namib Minerals Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $1.59 | $1.74 (9.43%) | $1.80 | $1.57 | 204.30 K | $25.47 M |
| 11/18/2025 | $1.50 | $1.58 (5.33%) | $1.60 | $1.47 | 137.70 K | $23.13 M |
| 11/17/2025 | $1.54 | $1.54 (0%) | $1.69 | $1.41 | 568.52 K | $22.55 M |
| 11/14/2025 | $1.30 | $1.55 (19.23%) | $1.57 | $1.30 | 2.27 M | $22.69 M |
| 11/13/2025 | $1.39 | $1.34 (-3.6%) | $1.41 | $1.29 | 183.96 K | $19.62 M |
| 11/12/2025 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.36 | 119.02 K | $20.64 M |
| 11/11/2025 | $1.64 | $1.42 (-13.41%) | $1.64 | $1.39 | 271.10 K | $20.79 M |
| 11/10/2025 | $1.48 | $1.66 (12.16%) | $1.74 | $1.47 | 336.20 K | $24.30 M |
| 11/07/2025 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.45 | 144.61 K | $21.96 M |
| 11/06/2025 | $1.56 | $1.56 (0%) | $1.70 | $1.56 | 84.50 K | $22.84 M |
| 11/05/2025 | $1.65 | $1.59 (-3.64%) | $1.67 | $1.54 | 124.85 K | $23.28 M |
| 11/04/2025 | $1.70 | $1.68 (-1.18%) | $1.78 | $1.66 | 134.50 K | $24.60 M |
| 11/03/2025 | $1.83 | $1.78 (-2.73%) | $1.87 | $1.74 | 116.15 K | $26.06 M |
| 10/31/2025 | $1.89 | $1.87 (-1.06%) | $1.93 | $1.85 | 104.54 K | $27.38 M |
| 10/30/2025 | $2.08 | $1.92 (-7.69%) | $2.10 | $1.80 | 339.35 K | $28.11 M |
| 10/29/2025 | $2.15 | $2.05 (-4.65%) | $2.17 | $2.04 | 94.85 K | $30.01 M |
| 10/28/2025 | $2.01 | $2.14 (6.47%) | $2.16 | $2.01 | 160.80 K | $31.33 M |
| 10/27/2025 | $2.12 | $2.07 (-2.36%) | $2.19 | $2.04 | 262.03 K | $30.31 M |
| 10/24/2025 | $2.22 | $2.15 (-3.15%) | $2.28 | $2.12 | 237.80 K | $31.48 M |
| 10/23/2025 | $2.20 | $2.29 (4.09%) | $2.35 | $2.20 | 239.81 K | $33.53 M |
| 10/22/2025 | $2.50 | $2.35 (-6%) | $2.58 | $2.28 | 563.00 K | $34.41 M |
| 10/21/2025 | $2.60 | $2.51 (-3.46%) | $2.64 | $2.45 | 428.30 K | $36.75 M |
| 10/20/2025 | $2.69 | $2.64 (-1.86%) | $2.75 | $2.62 | 305.81 K | $38.65 M |
| 10/17/2025 | $2.77 | $2.63 (-5.05%) | $2.83 | $2.61 | 385.95 K | $38.51 M |
| 10/16/2025 | $2.88 | $2.84 (-1.39%) | $3.03 | $2.81 | 379.03 K | $41.58 M |
| 10/15/2025 | $3.22 | $2.88 (-10.56%) | $3.23 | $2.75 | 1.29 M | $42.17 M |
| 10/14/2025 | $3.42 | $3.18 (-7.02%) | $3.42 | $3.14 | 2.04 M | $46.56 M |
| 10/13/2025 | $3.78 | $4.17 (10.32%) | $4.95 | $3.65 | 24.83 M | $61.05 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.