Dark

NAMM
Namib Minerals
stock NASDAQ

At Close

Jan 21, 2026 3:59:56 PM EST

2.26USD+132.990%(+1.29)163,059,281

1.70Bid 2.66Ask 0.96Spread

Pre-market

Jan 21, 2026 9:28:30 AM EST

1.02USD+5.155%(+0.05)512,034

After-hours

Jan 21, 2026 4:58:30 PM EST

1.91USD-15.487%(-0.35)2,582,037

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-21	1.0700	2.7900	1.070000	2.2600	+130.612%	163,059,281	0.000%
2026-01-20	1.0000	1.0000	0.953000	0.9800	+6.522%	264,508	+130.612%
2026-01-16	0.9400	0.9700	0.920000	0.9200	-2.128%	103,265	+145.652%
2026-01-15	0.9555	0.9851	0.930101	0.9400	-0.529%	139,510	+140.426%
2026-01-14	1.0000	1.0000	0.913800	0.9450	-2.225%	220,117	+139.153%
2026-01-13	0.9800	0.9922	0.964500	0.9665	-2.590%	132,090	+133.833%
2026-01-12	0.9900	1.0000	0.962000	0.9922	+3.064%	491,930	+127.777%
2026-01-09	1.0000	1.0000	0.951800	0.9627	-1.765%	88,893	+134.756%
2026-01-08	0.9902	1.0210	0.970000	0.9800	0.000%	88,941	+130.612%
2026-01-07	1.0200	1.0299	0.970000	0.9800	-1.990%	160,418	+130.612%
2026-01-06	1.0100	1.0200	0.980000	0.9999	-0.010%	302,623	+126.023%
2026-01-05	0.9900	1.0500	0.990000	1.0000	+2.459%	221,119	+126.000%
2026-01-02	1.0700	1.0799	0.970000	0.9760	-3.366%	211,519	+131.557%
2025-12-31	1.0500	1.0500	0.980000	1.0100	-3.810%	92,945	+123.762%
2025-12-30	1.0400	1.1178	1.020400	1.0500	+0.962%	107,232	+115.238%
2025-12-29	1.0300	1.0600	0.985010	1.0400	+6.122%	197,815	+117.308%
2025-12-26	1.0900	1.0900	0.964900	0.9800	-8.411%	259,262	+130.612%
2025-12-24	1.0500	1.1178	1.040000	1.0700	+2.885%	46,782	+111.215%
2025-12-23	1.1100	1.1300	1.040000	1.0400	-6.306%	113,026	+117.308%
2025-12-22	1.0500	1.2000	1.050000	1.1100	+6.731%	480,532	+103.604%
2025-12-19	1.0400	1.0800	1.010600	1.0400	0.000%	58,303	+117.308%
2025-12-18	1.0800	1.0800	1.010000	1.0400	0.000%	118,573	+117.308%
2025-12-17	1.0800	1.1000	1.038700	1.0400	-5.455%	229,312	+117.308%
2025-12-16	1.1100	1.1800	1.050000	1.1000	-1.786%	137,949	+105.455%
2025-12-15	1.1900	1.1900	1.100000	1.1200	-5.085%	107,701	+101.786%
2025-12-12	1.2000	1.2000	1.150000	1.1800	-0.840%	125,308	+91.525%
2025-12-11	1.2000	1.2100	1.160000	1.1900	-2.459%	107,708	+89.916%
2025-12-10	1.2300	1.2400	1.200000	1.2200	-3.175%	120,187	+85.246%
2025-12-09	1.2500	1.2600	1.220000	1.2600	+5.000%	61,021	+79.365%
2025-12-08	1.3300	1.3300	1.200000	1.2000	-6.977%	190,892	+88.333%
2025-12-05	1.3200	1.3400	1.260000	1.2900	-1.527%	193,695	+75.194%
2025-12-04	1.3400	1.3497	1.290000	1.3100	-0.758%	198,698	+72.519%
2025-12-03	1.3600	1.3600	1.300000	1.3200	-1.493%	123,810	+71.212%
2025-12-02	1.3900	1.3900	1.330000	1.3400	-2.190%	154,901	+68.657%
2025-12-01	1.4000	1.4200	1.360000	1.3700	+3.008%	199,776	+64.964%
2025-11-28	1.4200	1.4850	1.330000	1.3300	-11.921%	538,842	+69.925%
2025-11-26	1.5200	1.5300	1.460000	1.5100	+0.667%	55,111	+49.669%
2025-11-25	1.5100	1.5551	1.500000	1.5000	0.000%	35,003	+50.667%
2025-11-24	1.6500	1.6580	1.460000	1.5000	-10.714%	252,711	+50.667%
2025-11-21	1.6800	1.7600	1.621800	1.6800	-2.326%	151,354	+34.524%
2025-11-20	1.7600	1.8000	1.570000	1.7200	-1.149%	166,316	+31.395%
2025-11-19	1.5900	1.7993	1.571900	1.7400	+10.127%	204,295	+29.885%
2025-11-18	1.5000	1.6000	1.470000	1.5800	+2.597%	137,680	+43.038%
2025-11-17	1.5400	1.6900	1.410000	1.5400	-0.645%	568,518	+46.753%
2025-11-14	1.3000	1.5700	1.300000	1.5500	+15.672%	2,268,045	+45.806%
2025-11-13	1.3900	1.4050	1.290000	1.3400	-4.965%	182,568	+68.657%
2025-11-12	1.4300	1.4500	1.360000	1.4100	-0.704%	118,617	+60.284%
2025-11-11	1.6400	1.6400	1.390000	1.4200	-14.458%	270,265	+59.155%
2025-11-10	1.4800	1.7385	1.470300	1.6600	+10.667%	336,158	+36.145%
2025-11-07	1.5500	1.5600	1.450000	1.5000	-3.846%	144,609	+50.667%
2025-11-06	1.5600	1.7000	1.555000	1.5600	-1.887%	84,460	+44.872%
2025-11-05	1.6500	1.6700	1.540000	1.5900	-5.357%	124,849	+42.138%
2025-11-04	1.7000	1.7800	1.660000	1.6800	-5.618%	134,463	+34.524%
2025-11-03	1.8300	1.8700	1.740100	1.7800	-4.558%	116,145	+26.966%
2025-10-31	1.8900	1.9300	1.850000	1.8650	-2.865%	104,537	+21.180%
2025-10-30	2.0800	2.1000	1.800000	1.9200	-6.341%	339,349	+17.708%
2025-10-29	2.1500	2.1675	2.035000	2.0500	-4.206%	94,849	+10.244%
2025-10-28	2.0100	2.1600	2.010000	2.1400	+3.382%	160,792	+5.607%
2025-10-27	2.1200	2.1900	2.040000	2.0700	-3.721%	262,029	+9.179%
2025-10-24	2.2200	2.2800	2.115000	2.1500	-6.114%	237,803	+5.116%
2025-10-23	2.2000	2.3500	2.200000	2.2900	-2.553%	239,812	-1.310%
2025-10-22	2.5000	2.5800	2.280000	2.3500	-6.375%	562,972	-3.830%
2025-10-21	2.6000	2.6388	2.450000	2.5100	-4.924%	428,271	-9.960%
2025-10-20	2.6900	2.7500	2.620000	2.6400	+0.380%	305,810	-14.394%
2025-10-17	2.7700	2.8300	2.605000	2.6300	-7.394%	385,945	-14.068%
2025-10-16	2.8800	3.0300	2.810000	2.8400	-1.389%	379,029	-20.423%
2025-10-15	3.2200	3.2300	2.750000	2.8800	-9.434%	1,290,370	-21.528%
2025-10-14	3.4200	3.4200	3.140000	3.1800	-23.741%	2,035,778	-28.931%
2025-10-13	3.7800	4.9500	3.650000	4.1700	+31.962%	24,826,720	-45.803%
2025-10-10	3.2400	3.2900	3.120000	3.1600	-0.629%	225,090	-28.481%
2025-10-09	3.2200	3.3499	3.120100	3.1800	+1.597%	270,766	-28.931%
2025-10-08	3.1500	3.2599	3.100000	3.1300	+0.321%	126,729	-27.796%
2025-10-07	3.2500	3.2800	3.070600	3.1200	-4.294%	173,024	-27.564%
2025-10-06	3.2400	3.3300	3.180000	3.2600	+1.558%	177,334	-30.675%
2025-10-03	3.1400	3.2700	3.140000	3.2100	+2.229%	113,548	-29.595%
2025-10-02	3.1700	3.2945	3.140000	3.1400	-0.633%	90,972	-28.025%
2025-10-01	3.2600	3.3099	3.132000	3.1600	-3.951%	102,242	-28.481%
2025-09-30	3.2700	3.3460	3.210000	3.2900	-0.303%	92,848	-31.307%
2025-09-29	3.1800	3.3900	3.180000	3.3000	+4.430%	299,389	-31.515%
2025-09-26	3.1700	3.4000	3.100000	3.1600	0.000%	116,435	-28.481%
2025-09-25	3.3100	3.3919	3.120000	3.1600	-5.389%	138,245	-28.481%
2025-09-24	3.1000	3.4500	3.050000	3.3400	+6.369%	405,523	-32.335%
2025-09-23	3.1900	3.3500	3.050000	3.1400	-2.181%	170,362	-28.025%
2025-09-22	3.0900	3.3500	3.000000	3.2100	+7.358%	172,421	-29.595%
2025-09-19	3.0700	3.1499	2.950000	2.9900	-2.922%	232,236	-24.415%
2025-09-18	3.1700	3.2300	3.065300	3.0800	-0.965%	132,592	-26.623%
2025-09-17	3.2000	3.5300	3.020200	3.1100	-3.416%	669,476	-27.331%
2025-09-16	3.4900	3.4900	3.160000	3.2200	-6.395%	96,996	-29.814%
2025-09-15	3.2000	3.5500	3.200000	3.4400	+9.206%	272,732	-34.302%
2025-09-12	2.9700	3.1800	2.970000	3.1500	+5.000%	98,697	-28.254%
2025-09-11	2.8800	3.0650	2.840000	3.0000	+1.010%	107,980	-24.667%
2025-09-10	2.9100	2.9899	2.820000	2.9700	+1.365%	101,827	-23.906%
2025-09-09	3.0700	3.1600	2.810100	2.9300	-4.870%	145,986	-22.867%
2025-09-08	3.2000	3.2823	3.050000	3.0800	-4.938%	189,626	-26.623%
2025-09-05	3.2200	3.3500	3.080000	3.2400	-0.917%	261,263	-30.247%
2025-09-04	3.0500	3.3300	2.970000	3.2700	+2.188%	376,083	-30.887%
2025-09-03	3.4800	3.7500	3.120000	3.2000	+5.611%	4,598,943	-29.375%
2025-09-02	2.8500	3.1350	2.820000	3.0300	+7.447%	421,859	-25.413%
2025-08-29	3.0000	3.0000	2.720000	2.8200	-2.759%	116,683	-19.858%
2025-08-28	3.0000	3.0500	2.860000	2.9000	-0.685%	77,977	-22.069%
2025-08-27	2.9510	3.1399	2.892520	2.9200	-0.341%	144,665	-22.603%
2025-08-26	2.9900	3.0000	2.810000	2.9300	+1.034%	66,362	-22.867%
2025-08-25	2.7600	3.1050	2.760000	2.9000	+4.693%	134,432	-22.069%
2025-08-22	2.8200	2.8989	2.720000	2.7700	-2.465%	78,341	-18.412%
2025-08-21	2.6600	2.9100	2.560000	2.8400	+7.576%	144,437	-20.423%
2025-08-20	2.7900	2.7900	2.580000	2.6400	-5.376%	89,695	-14.394%
2025-08-19	2.7500	2.7999	2.705900	2.7900	-0.712%	71,610	-18.996%
2025-08-18	2.8000	2.8767	2.650000	2.8100	-1.056%	94,633	-19.573%
2025-08-15	2.8800	2.9400	2.800100	2.8400	-3.072%	111,996	-20.423%
2025-08-14	2.8800	3.2000	2.850000	2.9300	0.000%	214,993	-22.867%
2025-08-13	2.8200	3.0890	2.780000	2.9300	+0.342%	162,289	-22.867%
2025-08-12	2.7900	3.3800	2.770000	2.9200	+6.569%	393,485	-22.603%
2025-08-11	2.7100	2.8000	2.613100	2.7400	+1.107%	142,278	-17.518%
2025-08-08	2.7100	2.9200	2.700050	2.7100	-1.455%	199,980	-16.605%
2025-08-07	3.1300	3.1700	2.710000	2.7500	-13.522%	326,993	-17.818%
2025-08-06	3.1000	3.5000	3.100000	3.1800	-0.313%	277,999	-28.931%
2025-08-05	3.3600	3.5000	3.100000	3.1900	-9.887%	532,197	-29.154%
2025-08-04	4.0200	4.0276	3.530000	3.5400	-16.901%	778,400	-36.158%
2025-08-01	5.7000	5.8000	3.980000	4.2600	+7.576%	19,990,678	-46.948%
2025-07-31	4.0800	4.1600	3.655000	3.9600	-1.493%	1,227,517	-42.929%
2025-07-30	4.4800	4.8900	4.000000	4.0200	-10.667%	137,281	-43.781%
2025-07-29	5.0200	5.1800	4.380000	4.5000	-10.000%	136,837	-49.778%
2025-07-28	6.2300	6.5940	4.920000	5.0000	-19.872%	196,253	-54.800%
2025-07-25	6.7500	6.9800	6.090300	6.2400	-4.000%	88,723	-63.782%
2025-07-24	8.0000	8.0000	6.350000	6.5000	-18.342%	140,689	-65.231%
2025-07-23	8.3300	8.4090	7.830000	7.9600	-6.353%	29,121	-71.608%
2025-07-22	8.2001	8.6100	8.200100	8.5000	-1.048%	22,240	-73.412%
2025-07-21	8.5800	8.9400	8.303200	8.5900	-0.116%	53,594	-73.690%
2025-07-18	7.8600	8.6000	7.670000	8.6000	+9.137%	94,044	-73.721%
2025-07-17	7.7600	8.1450	7.602000	7.8800	+0.127%	56,117	-71.320%
2025-07-16	7.8500	8.0700	7.600000	7.8700	-0.506%	43,446	-71.283%
2025-07-15	8.5900	8.5900	7.650000	7.9100	-7.051%	98,428	-71.429%
2025-07-14	7.7200	8.6238	7.580000	8.5100	+9.383%	123,585	-73.443%
2025-07-11	7.0800	8.0000	7.080000	7.7800	+9.887%	116,605	-70.951%
2025-07-10	7.5300	7.5987	6.950000	7.0800	-1.117%	79,573	-68.079%
2025-07-09	7.4500	7.7500	7.110000	7.1600	-2.052%	72,774	-68.436%
2025-07-08	7.4000	7.9000	6.926000	7.3100	-3.179%	109,315	-69.083%
2025-07-07	8.8000	8.8000	7.520100	7.5500	-18.817%	239,894	-70.066%
2025-07-03	10.8900	11.1000	8.900400	9.3000	-15.146%	464,301	-75.699%
2025-07-02	9.3500	11.6299	8.770100	10.9600	+59.302%	8,137,564	-79.380%
2025-07-01	7.1100	7.4798	6.650000	6.8800	-8.995%	384,843	-67.151%
2025-06-30	8.5000	8.8318	7.510000	7.5600	-16.279%	88,118	-70.106%
2025-06-27	10.9900	11.4999	7.650000	9.0300	-13.589%	403,528	-74.972%
2025-06-26	12.0300	12.8000	10.010000	10.4500	-16.400%	35,407	-78.373%
2025-06-25	13.5100	13.5100	11.420000	12.5000	-9.812%	32,023	-81.920%
2025-06-24	13.8975	15.0050	13.850000	13.8600	-2.839%	16,018	-83.694%
2025-06-23	14.9700	15.9468	14.265000	14.2650	-14.014%	36,871	-84.157%
2025-06-20	15.2989	16.5900	13.700000	16.5900	+3.752%	129,197	-86.377%
2025-06-18	16.2500	17.1050	15.650000	15.9900	-0.374%	17,976	-85.866%
2025-06-17	16.5000	16.7700	15.600000	16.0500	-3.313%	30,724	-85.919%
2025-06-16	15.3900	19.7500	15.010000	16.6000	+2.596%	114,178	-86.386%
2025-06-13	17.3450	17.3450	14.530100	16.1800	+2.405%	81,979	-86.032%
2025-06-12	16.0100	16.1100	14.620000	15.8000	-7.985%	51,741	-85.696%
2025-06-11	19.6200	19.6200	16.420000	17.1711	-13.539%	74,267	-86.838%
2025-06-10	20.5100	22.0000	19.310000	19.8600	-11.929%	108,290	-88.620%
2025-06-09	25.0700	27.7799	19.090000	22.5500	-27.771%	221,663	-89.978%
2025-06-06	17.2000	55.0000	17.110000	31.2200	0.000%	1,206,413	-92.761%

.dark-mode .zBz45X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zBz45X{ color: #333333; background-color: white; border: 2px solid #333333; }NAMMNamib Mineralsstock NASDAQ

NAMM
Namib Minerals
stock NASDAQ