Namib Minerals Ordinary S... (NAMM)
NASDAQ: NAMM
· Real-Time Price · USD
2.77
-0.07 (-2.46%)
At close: Aug 22, 2025, 3:59 PM
NAMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.82 | 2.90 | 2.72 | 2.77 | 2.77 | -2.46% | 78,341 |
| Aug 21, 2025 | 2.66 | 2.91 | 2.56 | 2.84 | 2.84 | 7.58% | 144,437 |
| Aug 20, 2025 | 2.79 | 2.79 | 2.58 | 2.64 | 2.64 | -5.38% | 89,700 |
| Aug 19, 2025 | 2.75 | 2.80 | 2.71 | 2.79 | 2.79 | -0.71% | 71,610 |
| Aug 18, 2025 | 2.80 | 2.88 | 2.65 | 2.81 | 2.81 | -1.06% | 94,633 |
| Aug 15, 2025 | 2.88 | 2.94 | 2.80 | 2.84 | 2.84 | -3.07% | 112,000 |
| Aug 14, 2025 | 2.88 | 3.20 | 2.85 | 2.93 | 2.93 | 0.00% | 215,000 |
| Aug 13, 2025 | 2.82 | 3.09 | 2.78 | 2.93 | 2.93 | 0.34% | 162,300 |
| Aug 12, 2025 | 2.79 | 3.38 | 2.77 | 2.92 | 2.92 | 6.57% | 393,485 |
| Aug 11, 2025 | 2.71 | 2.80 | 2.61 | 2.74 | 2.74 | 1.11% | 142,300 |
| Aug 8, 2025 | 2.71 | 2.92 | 2.70 | 2.71 | 2.71 | -1.45% | 200,000 |
| Aug 7, 2025 | 3.13 | 3.17 | 2.71 | 2.75 | 2.75 | -13.52% | 327,000 |
| Aug 6, 2025 | 3.10 | 3.50 | 3.10 | 3.18 | 3.18 | -0.31% | 278,000 |
| Aug 5, 2025 | 3.36 | 3.50 | 3.10 | 3.19 | 3.19 | -9.89% | 532,200 |
| Aug 4, 2025 | 4.02 | 4.03 | 3.53 | 3.54 | 3.54 | -16.90% | 778,400 |
| Aug 1, 2025 | 5.70 | 5.80 | 3.98 | 4.26 | 4.26 | 7.58% | 19,990,700 |
| Jul 31, 2025 | 4.08 | 4.16 | 3.66 | 3.96 | 3.96 | -1.49% | 1,227,517 |
| Jul 30, 2025 | 4.48 | 4.89 | 4.00 | 4.02 | 4.02 | -10.67% | 137,300 |
| Jul 29, 2025 | 5.02 | 5.18 | 4.38 | 4.50 | 4.50 | -10.00% | 136,837 |
| Jul 28, 2025 | 6.23 | 6.59 | 4.92 | 5.00 | 5.00 | -19.87% | 196,300 |