NASDAQ : NAMM
Namib Minerals — Price history
Materials · Gold · Cayman Islands
Last price 0.771 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 43.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Namib Minerals (NAMM) closed at 0.751 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8 | 0.8221 | 0.7397 | 0.751 | 159,220 | -2.59% |
| 2026-10-30 | 0.7402 | 0.79 | 0.702 | 0.771 | 482,289 | -0.01% |
| 2026-10-29 | 0.79 | 0.8045 | 0.7538 | 0.7711 | 405,819 | -5.85% |
| 2026-10-28 | 0.8051 | 0.83 | 0.7901 | 0.819 | 344,581 | +0.24% |
| 2026-10-27 | 0.78 | 0.8246 | 0.7123 | 0.817 | 721,473 | +1.15% |
| 2026-10-26 | 0.86 | 0.86 | 0.7816 | 0.8077 | 395,777 | -3.62% |
| 2026-10-23 | 0.8515 | 0.8529 | 0.805 | 0.838 | 420,126 | -1.63% |
| 2026-10-22 | 0.85 | 0.8949 | 0.815 | 0.8519 | 544,545 | -5.07% |
| 2026-10-21 | 0.971 | 0.9897 | 0.871 | 0.8974 | 458,110 | -7.62% |
| 2026-10-20 | 0.954 | 1.03 | 0.95 | 0.9714 | 255,185 | +1.40% |
| 2026-10-19 | 0.96 | 1.004 | 0.9501 | 0.958 | 249,567 | -1.24% |
| 2026-10-16 | 0.98 | 1.02 | 0.96 | 0.97 | 296,204 | -3.00% |
| 2026-10-15 | 1 | 1.03 | 0.9501 | 1 | 529,817 | +1.00% |
| 2026-10-14 | 1.05 | 1.055 | 0.9604 | 0.9901 | 888,887 | -8.32% |
| 2026-10-13 | 1.1 | 1.12 | 1.07 | 1.08 | 209,768 | -1.82% |
| 2026-10-12 | 1.12 | 1.13 | 1.09 | 1.1 | 317,772 | -3.51% |
| 2026-10-09 | 1.16 | 1.25 | 1.11 | 1.14 | 1,000,324 | +2.70% |
| 2026-10-08 | 1.09 | 1.115 | 1.05 | 1.11 | 544,582 | +0.91% |
| 2026-10-07 | 1.15 | 1.151 | 1.1 | 1.1 | 938,154 | -8.33% |
| 2026-10-06 | 1.24 | 1.25 | 1.08 | 1.2 | 1,152,189 | -3.61% |
| 2026-10-05 | 1.24 | 1.28 | 1.18 | 1.245 | 1,211,596 | -1.19% |
| 2026-10-02 | 1.4 | 1.59 | 1.2 | 1.26 | 7,425,586 | -3.08% |
| 2026-10-01 | 1.04 | 1.55 | 0.9721 | 1.3 | 27,206,968 | +35.66% |
| 2026-09-30 | 1.09 | 1.09 | 0.95 | 0.9583 | 1,857,644 | -4.65% |
| 2026-09-29 | 1.07 | 1.08 | 0.9901 | 1.005 | 794,594 | -6.07% |
| 2026-09-28 | 1.13 | 1.135 | 1.05 | 1.07 | 502,403 | -6.55% |
| 2026-09-25 | 1.18 | 1.21 | 1.13 | 1.145 | 509,210 | -2.14% |
| 2026-09-24 | 1.25 | 1.26 | 1.17 | 1.17 | 417,012 | -6.40% |
| 2026-09-23 | 1.37 | 1.37 | 1.25 | 1.25 | 507,537 | -11.35% |
| 2026-09-22 | 1.34 | 1.465 | 1.34 | 1.41 | 910,194 | +4.44% |
| 2026-09-21 | 1.39 | 1.4 | 1.323 | 1.35 | 373,246 | -3.57% |
| 2026-09-18 | 1.34 | 1.4 | 1.29 | 1.4 | 467,094 | +7.69% |
| 2026-09-17 | 1.31 | 1.32 | 1.261 | 1.3 | 325,243 | +2.36% |
| 2026-09-16 | 1.28 | 1.28 | 1.24 | 1.27 | 228,832 | +0.40% |
| 2026-09-15 | 1.25 | 1.27 | 1.22 | 1.265 | 306,230 | +1.20% |
| 2026-09-14 | 1.32 | 1.32 | 1.25 | 1.25 | 458,152 | -6.72% |
| 2026-09-11 | 1.35 | 1.38 | 1.335 | 1.34 | 252,587 | +0.37% |
| 2026-09-10 | 1.37 | 1.37 | 1.325 | 1.335 | 245,317 | -3.26% |
| 2026-09-09 | 1.35 | 1.43 | 1.32 | 1.38 | 514,789 | +3.76% |
| 2026-09-08 | 1.35 | 1.37 | 1.295 | 1.33 | 423,720 | -0.75% |
| 2026-09-04 | 1.44 | 1.44 | 1.33 | 1.34 | 627,412 | -6.29% |
| 2026-09-03 | 1.45 | 1.459 | 1.37 | 1.43 | 262,939 | +2.88% |
| 2026-09-02 | 1.42 | 1.48 | 1.365 | 1.39 | 607,314 | +1.46% |
| 2026-09-01 | 1.37 | 1.38 | 1.32 | 1.37 | 202,631 | -0.72% |
| 2026-08-31 | 1.43 | 1.44 | 1.38 | 1.38 | 152,031 | -2.13% |
| 2026-08-28 | 1.5 | 1.509 | 1.365 | 1.41 | 527,039 | -4.08% |
| 2026-08-27 | 1.44 | 1.53 | 1.44 | 1.47 | 352,764 | +1.38% |
| 2026-08-26 | 1.49 | 1.49 | 1.42 | 1.45 | 402,228 | -3.33% |
| 2026-08-25 | 1.52 | 1.525 | 1.47 | 1.5 | 538,389 | -3.85% |
| 2026-08-24 | 1.57 | 1.67 | 1.51 | 1.56 | 1,367,167 | +3.31% |
| 2026-08-21 | 1.47 | 1.54 | 1.42 | 1.51 | 1,196,926 | +4.86% |
| 2026-08-20 | 1.38 | 1.49 | 1.37 | 1.44 | 586,004 | +5.11% |
| 2026-08-19 | 1.36 | 1.42 | 1.34 | 1.37 | 576,639 | +3.79% |
| 2026-08-18 | 1.37 | 1.379 | 1.293 | 1.32 | 254,502 | -3.65% |
| 2026-08-17 | 1.37 | 1.445 | 1.34 | 1.37 | 287,759 | +2.24% |
| 2026-08-14 | 1.36 | 1.44 | 1.32 | 1.34 | 615,605 | +0.00% |
| 2026-08-13 | 1.31 | 1.388 | 1.29 | 1.34 | 312,606 | +3.08% |
| 2026-08-12 | 1.37 | 1.37 | 1.29 | 1.3 | 580,725 | -2.99% |
| 2026-08-11 | 1.36 | 1.375 | 1.315 | 1.34 | 331,392 | -1.47% |
| 2026-08-10 | 1.37 | 1.41 | 1.325 | 1.36 | 470,634 | +0.74% |
| 2026-08-07 | 1.44 | 1.51 | 1.33 | 1.35 | 781,254 | -1.46% |
| 2026-08-06 | 1.46 | 1.46 | 1.34 | 1.37 | 473,805 | -8.05% |
| 2026-08-05 | 1.38 | 1.55 | 1.337 | 1.49 | 926,063 | +12.88% |
| 2026-08-04 | 1.34 | 1.375 | 1.25 | 1.32 | 753,933 | -1.49% |
| 2026-08-03 | 1.33 | 1.36 | 1.31 | 1.34 | 252,885 | +0.75% |
| 2026-07-31 | 1.39 | 1.39 | 1.32 | 1.33 | 149,188 | -4.32% |
| 2026-07-30 | 1.34 | 1.43 | 1.32 | 1.39 | 219,291 | +5.30% |
| 2026-07-29 | 1.38 | 1.385 | 1.295 | 1.32 | 345,525 | -4.35% |
| 2026-07-28 | 1.45 | 1.45 | 1.36 | 1.38 | 143,089 | -3.50% |
| 2026-07-27 | 1.55 | 1.55 | 1.405 | 1.43 | 193,522 | -5.92% |
| 2026-07-24 | 1.67 | 1.67 | 1.52 | 1.52 | 181,781 | -8.98% |
| 2026-07-23 | 1.56 | 1.67 | 1.52 | 1.67 | 276,957 | +3.09% |
| 2026-07-22 | 1.63 | 1.71 | 1.59 | 1.62 | 447,106 | +1.25% |
| 2026-07-21 | 1.43 | 1.72 | 1.351 | 1.6 | 902,063 | +14.29% |
| 2026-07-20 | 1.45 | 1.459 | 1.39 | 1.4 | 134,032 | -2.10% |
| 2026-07-17 | 1.38 | 1.45 | 1.33 | 1.43 | 156,425 | +1.42% |
| 2026-07-16 | 1.45 | 1.489 | 1.38 | 1.41 | 170,847 | -2.08% |
| 2026-07-15 | 1.52 | 1.579 | 1.41 | 1.44 | 293,747 | -4.00% |
| 2026-07-14 | 1.59 | 1.59 | 1.495 | 1.5 | 261,623 | -2.60% |
| 2026-07-13 | 1.61 | 1.61 | 1.501 | 1.54 | 205,000 | -1.28% |
| 2026-07-10 | 1.62 | 1.62 | 1.54 | 1.56 | 218,952 | -3.11% |
| 2026-07-09 | 1.63 | 1.65 | 1.56 | 1.61 | 340,873 | +3.21% |
| 2026-07-08 | 1.67 | 1.7 | 1.55 | 1.56 | 369,173 | -6.59% |
| 2026-07-07 | 1.8 | 1.8 | 1.67 | 1.67 | 194,707 | -7.73% |
| 2026-07-06 | 1.84 | 1.84 | 1.78 | 1.81 | 165,593 | +0.00% |
| 2026-07-02 | 1.86 | 1.88 | 1.78 | 1.81 | 369,101 | -2.69% |
| 2026-07-01 | 1.91 | 1.98 | 1.86 | 1.86 | 224,053 | -1.06% |
| 2026-06-30 | 1.9 | 1.95 | 1.851 | 1.88 | 151,392 | -0.53% |
| 2026-06-29 | 1.77 | 2.01 | 1.75 | 1.89 | 650,477 | +7.39% |
| 2026-06-26 | 1.75 | 1.8 | 1.74 | 1.76 | 229,342 | +1.15% |
| 2026-06-25 | 1.78 | 1.83 | 1.73 | 1.74 | 281,854 | +0.58% |
| 2026-06-24 | 1.83 | 1.865 | 1.725 | 1.73 | 280,726 | -5.46% |
| 2026-06-23 | 1.75 | 1.89 | 1.73 | 1.83 | 274,177 | +0.55% |
| 2026-06-22 | 1.83 | 1.87 | 1.762 | 1.82 | 231,818 | -1.62% |
| 2026-06-18 | 1.84 | 1.9 | 1.82 | 1.85 | 249,621 | +2.21% |
| 2026-06-17 | 1.87 | 1.94 | 1.81 | 1.81 | 486,454 | -2.69% |
| 2026-06-16 | 1.97 | 2 | 1.86 | 1.86 | 466,249 | -5.10% |
| 2026-06-15 | 2.09 | 2.1 | 1.95 | 1.96 | 495,714 | -4.39% |
| 2026-06-12 | 2.05 | 2.14 | 1.95 | 2.05 | 988,798 | +2.50% |
| 2026-06-11 | 1.9 | 2.02 | 1.89 | 2 | 765,437 | +6.95% |
| 2026-06-10 | 1.91 | 1.97 | 1.85 | 1.87 | 345,225 | -3.11% |
| 2026-06-09 | 1.88 | 1.95 | 1.75 | 1.93 | 708,024 | +1.05% |
| 2026-06-08 | 1.93 | 2.06 | 1.88 | 1.91 | 492,639 | -0.52% |
| 2026-06-05 | 1.99 | 2.06 | 1.824 | 1.92 | 866,770 | -4.00% |
| 2026-06-04 | 2.22 | 2.22 | 1.98 | 2 | 2,705,607 | -14.53% |
| 2026-06-03 | 2.41 | 2.41 | 2.155 | 2.34 | 1,619,516 | -3.31% |
| 2026-06-02 | 2.1 | 2.7 | 2.07 | 2.42 | 7,857,064 | +16.35% |
| 2026-06-01 | 2.24 | 2.49 | 2.05 | 2.08 | 29,642,032 | +36.84% |
| 2026-05-29 | 1.45 | 1.63 | 1.411 | 1.52 | 8,442,684 | +4.83% |
| 2026-05-28 | 1.41 | 1.46 | 1.33 | 1.45 | 329,033 | +1.40% |
| 2026-05-27 | 1.47 | 1.474 | 1.413 | 1.43 | 120,444 | -3.38% |
| 2026-05-26 | 1.46 | 1.52 | 1.4 | 1.48 | 236,661 | +3.50% |
| 2026-05-22 | 1.37 | 1.54 | 1.355 | 1.43 | 443,191 | +4.38% |
| 2026-05-21 | 1.4 | 1.4 | 1.35 | 1.37 | 257,900 | -2.14% |
| 2026-05-20 | 1.39 | 1.43 | 1.37 | 1.4 | 325,881 | +2.19% |
| 2026-05-19 | 1.41 | 1.45 | 1.35 | 1.37 | 255,170 | -4.20% |
| 2026-05-18 | 1.48 | 1.515 | 1.4 | 1.43 | 301,938 | -3.38% |
| 2026-05-15 | 1.55 | 1.559 | 1.44 | 1.48 | 224,588 | -5.13% |
| 2026-05-14 | 1.59 | 1.59 | 1.52 | 1.56 | 153,482 | -1.27% |
| 2026-05-13 | 1.64 | 1.66 | 1.545 | 1.58 | 299,768 | -3.66% |