Dark

NAMM
Namib Minerals
stock NASDAQ

At Close

Aug 29, 2025 3:59:49 PM EDT

2.84USD-3.072%(-0.09)116,058

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 8:42:30 AM EDT

2.90USD-1.024%(-0.03)1,201

After-hours

Aug 29, 2025 4:25:30 PM EDT

2.81USD-1.056%(-0.03)517

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	3.0000	3.0000	2.72000	2.8200	-2.759%	116,683	0.000%
2025-08-28	3.0000	3.0500	2.86000	2.9000	-0.685%	77,977	-2.759%
2025-08-27	2.9510	3.1399	2.89252	2.9200	-0.341%	144,665	-3.425%
2025-08-26	2.9900	3.0000	2.81000	2.9300	+1.034%	66,362	-3.754%
2025-08-25	2.7600	3.1050	2.76000	2.9000	+4.693%	134,432	-2.759%
2025-08-22	2.8200	2.8989	2.72000	2.7700	-2.465%	78,341	+1.805%
2025-08-21	2.6600	2.9100	2.56000	2.8400	+7.576%	144,437	-0.704%
2025-08-20	2.7900	2.7900	2.58000	2.6400	-5.376%	89,695	+6.818%
2025-08-19	2.7500	2.7999	2.70590	2.7900	-0.712%	71,610	+1.075%
2025-08-18	2.8000	2.8767	2.65000	2.8100	-1.056%	94,633	+0.356%
2025-08-15	2.8800	2.9400	2.80010	2.8400	-3.072%	111,996	-0.704%
2025-08-14	2.8800	3.2000	2.85000	2.9300	0.000%	214,993	-3.754%
2025-08-13	2.8200	3.0890	2.78000	2.9300	+0.342%	162,289	-3.754%
2025-08-12	2.7900	3.3800	2.77000	2.9200	+6.569%	393,485	-3.425%
2025-08-11	2.7100	2.8000	2.61310	2.7400	+1.107%	142,278	+2.920%
2025-08-08	2.7100	2.9200	2.70005	2.7100	-1.455%	199,980	+4.059%
2025-08-07	3.1300	3.1700	2.71000	2.7500	-13.522%	326,993	+2.545%
2025-08-06	3.1000	3.5000	3.10000	3.1800	-0.313%	277,999	-11.321%
2025-08-05	3.3600	3.5000	3.10000	3.1900	-9.887%	532,197	-11.599%
2025-08-04	4.0200	4.0276	3.53000	3.5400	-16.901%	778,400	-20.339%
2025-08-01	5.7000	5.8000	3.98000	4.2600	+7.576%	19,990,678	-33.803%
2025-07-31	4.0800	4.1600	3.65500	3.9600	-1.493%	1,227,517	-28.788%
2025-07-30	4.4800	4.8900	4.00000	4.0200	-10.667%	137,281	-29.851%
2025-07-29	5.0200	5.1800	4.38000	4.5000	-10.000%	136,837	-37.333%
2025-07-28	6.2300	6.5940	4.92000	5.0000	-19.872%	196,253	-43.600%
2025-07-25	6.7500	6.9800	6.09030	6.2400	-4.000%	88,723	-54.808%
2025-07-24	8.0000	8.0000	6.35000	6.5000	-18.342%	140,689	-56.615%
2025-07-23	8.3300	8.4090	7.83000	7.9600	-6.353%	29,121	-64.573%
2025-07-22	8.2001	8.6100	8.20010	8.5000	-1.048%	22,240	-66.824%
2025-07-21	8.5800	8.9400	8.30320	8.5900	-0.116%	53,594	-67.171%
2025-07-18	7.8600	8.6000	7.67000	8.6000	+9.137%	94,044	-67.209%
2025-07-17	7.7600	8.1450	7.60200	7.8800	+0.127%	56,117	-64.213%
2025-07-16	7.8500	8.0700	7.60000	7.8700	-0.506%	43,446	-64.168%
2025-07-15	8.5900	8.5900	7.65000	7.9100	-7.051%	98,428	-64.349%
2025-07-14	7.7200	8.6238	7.58000	8.5100	+9.383%	123,585	-66.863%
2025-07-11	7.0800	8.0000	7.08000	7.7800	+9.887%	116,605	-63.753%
2025-07-10	7.5300	7.5987	6.95000	7.0800	-1.117%	79,573	-60.169%
2025-07-09	7.4500	7.7500	7.11000	7.1600	-2.052%	72,774	-60.615%
2025-07-08	7.4000	7.9000	6.92600	7.3100	-3.179%	109,315	-61.423%
2025-07-07	8.8000	8.8000	7.52010	7.5500	-18.817%	239,894	-62.649%
2025-07-03	10.8900	11.1000	8.90040	9.3000	-15.146%	464,301	-69.677%
2025-07-02	9.3500	11.6299	8.77010	10.9600	+59.302%	8,137,564	-74.270%
2025-07-01	7.1100	7.4798	6.65000	6.8800	-8.995%	384,843	-59.012%
2025-06-30	8.5000	8.8318	7.51000	7.5600	-16.279%	88,118	-62.698%
2025-06-27	10.9900	11.4999	7.65000	9.0300	-13.589%	403,528	-68.771%
2025-06-26	12.0300	12.8000	10.01000	10.4500	-16.400%	35,407	-73.014%
2025-06-25	13.5100	13.5100	11.42000	12.5000	-9.812%	32,023	-77.440%
2025-06-24	13.8975	15.0050	13.85000	13.8600	-2.839%	16,018	-79.654%
2025-06-23	14.9700	15.9468	14.26500	14.2650	-14.014%	36,871	-80.231%
2025-06-20	15.2989	16.5900	13.70000	16.5900	+3.752%	129,197	-83.002%
2025-06-18	16.2500	17.1050	15.65000	15.9900	-0.374%	17,976	-82.364%
2025-06-17	16.5000	16.7700	15.60000	16.0500	-3.313%	30,724	-82.430%
2025-06-16	15.3900	19.7500	15.01000	16.6000	+2.596%	114,178	-83.012%
2025-06-13	17.3450	17.3450	14.53010	16.1800	+2.405%	81,979	-82.571%
2025-06-12	16.0100	16.1100	14.62000	15.8000	-7.985%	51,741	-82.152%
2025-06-11	19.6200	19.6200	16.42000	17.1711	-13.539%	74,267	-83.577%
2025-06-10	20.5100	22.0000	19.31000	19.8600	-11.929%	108,290	-85.801%
2025-06-09	25.0700	27.7799	19.09000	22.5500	-27.771%	221,663	-87.494%
2025-06-06	17.2000	55.0000	17.11000	31.2200	0.000%	1,206,413	-90.967%

.dark-mode .ZNVB3t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZNVB3t{ color: #333333; background-color: white; border: 2px solid #333333; }NAMMNamib Mineralsstock NASDAQ

NAMM
Namib Minerals
stock NASDAQ