MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
NAMM — Namib Minerals Ordinary Shares
NasdaqNamib Minerals Ordinary Shares
$1.30
+0.34(+35.66%)
- O
- 1.04
- H
- 1.55
- L
- 0.97
- V
- 26.4M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.30
Period Return-95.84%
Period High$55.00
Period Low$0.91
Avg Daily Volume2.47M
Total Trading Days332
NAMM — Historical OHLCV Price & Volume Table
Jun 6, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.04 | $1.55 | $0.97 | $1.30 | +$0.34 | +35.66% | 26,402,559 | $1.28 | $0.97 $1.55 |
| Sep 30, 2026 | $1.09 | $1.09 | $0.95 | $0.96 | $-0.05 | -4.65% | 1,857,644 | $1.01 | $0.95 $1.09 |
| Sep 29, 2026 | $1.07 | $1.08 | $0.99 | $1.01 | $-0.07 | -6.07% | 794,594 | $1.05 | $0.99 $1.08 |
| Sep 28, 2026 | $1.13 | $1.14 | $1.05 | $1.07 | $-0.08 | -6.55% | 502,404 | $1.09 | $1.05 $1.14 |
| Sep 25, 2026 | $1.18 | $1.21 | $1.13 | $1.15 | $-0.03 | -2.14% | 509,210 | $1.16 | $1.13 $1.21 |
| Sep 24, 2026 | $1.25 | $1.26 | $1.17 | $1.17 | $-0.08 | -6.40% | 417,012 | $1.21 | $1.17 $1.26 |
| Sep 23, 2026 | $1.37 | $1.37 | $1.25 | $1.25 | $-0.16 | -11.35% | 507,538 | $1.30 | $1.25 $1.37 |
| Sep 22, 2026 | $1.34 | $1.47 | $1.34 | $1.41 | +$0.06 | +4.44% | 910,194 | $1.40 | $1.34 $1.47 |
| Sep 21, 2026 | $1.39 | $1.40 | $1.32 | $1.35 | $-0.05 | -3.57% | 373,247 | $1.35 | $1.32 $1.40 |
| Sep 18, 2026 | $1.34 | $1.40 | $1.29 | $1.40 | +$0.10 | +7.69% | 467,095 | $1.33 | $1.29 $1.40 |
| Sep 17, 2026 | $1.31 | $1.32 | $1.26 | $1.30 | +$0.03 | +2.36% | 325,244 | $1.30 | $1.26 $1.32 |
| Sep 16, 2026 | $1.28 | $1.28 | $1.24 | $1.27 | +$0.01 | +0.40% | 228,833 | $1.26 | $1.24 $1.28 |
| Sep 15, 2026 | $1.25 | $1.27 | $1.22 | $1.27 | +$0.02 | +1.20% | 297,888 | $1.25 | $1.22 $1.27 |
| Sep 14, 2026 | $1.32 | $1.32 | $1.25 | $1.25 | $-0.09 | -6.72% | 455,505 | $1.28 | $1.25 $1.32 |
| Sep 11, 2026 | $1.35 | $1.38 | $1.34 | $1.34 | +$0.01 | +0.37% | 252,588 | $1.36 | $1.34 $1.38 |
| Sep 10, 2026 | $1.37 | $1.37 | $1.33 | $1.34 | $-0.05 | -3.26% | 245,317 | $1.35 | $1.33 $1.37 |
| Sep 9, 2026 | $1.35 | $1.43 | $1.32 | $1.38 | +$0.05 | +3.76% | 514,790 | $1.38 | $1.32 $1.43 |
| Sep 8, 2026 | $1.35 | $1.37 | $1.30 | $1.33 | $-0.01 | -0.75% | 423,721 | $1.32 | $1.30 $1.37 |
| Sep 4, 2026 | $1.44 | $1.44 | $1.33 | $1.34 | $-0.09 | -6.29% | 627,413 | $1.38 | $1.33 $1.44 |
| Sep 3, 2026 | $1.45 | $1.46 | $1.37 | $1.43 | +$0.04 | +2.88% | 262,940 | $1.42 | $1.37 $1.46 |
| Sep 2, 2026 | $1.42 | $1.48 | $1.37 | $1.39 | +$0.02 | +1.46% | 603,409 | $1.42 | $1.37 $1.48 |
| Sep 1, 2026 | $1.37 | $1.38 | $1.32 | $1.37 | $-0.01 | -0.72% | 202,631 | $1.36 | $1.32 $1.38 |
| Aug 31, 2026 | $1.43 | $1.44 | $1.38 | $1.38 | $-0.03 | -2.13% | 152,031 | $1.40 | $1.38 $1.44 |
| Aug 28, 2026 | $1.50 | $1.51 | $1.37 | $1.41 | $-0.06 | -4.08% | 527,040 | $1.43 | $1.37 $1.51 |
| Aug 27, 2026 | $1.44 | $1.53 | $1.44 | $1.47 | +$0.02 | +1.38% | 352,764 | $1.49 | $1.44 $1.53 |
| Aug 26, 2026 | $1.49 | $1.49 | $1.42 | $1.45 | $-0.05 | -3.33% | 402,228 | $1.45 | $1.42 $1.49 |
| Aug 25, 2026 | $1.52 | $1.53 | $1.47 | $1.50 | $-0.06 | -3.85% | 538,390 | $1.50 | $1.47 $1.53 |
| Aug 24, 2026 | $1.57 | $1.67 | $1.51 | $1.56 | +$0.05 | +3.31% | 1,367,168 | $1.59 | $1.51 $1.67 |
| Aug 21, 2026 | $1.47 | $1.54 | $1.42 | $1.51 | +$0.07 | +4.86% | 1,196,926 | $1.50 | $1.42 $1.54 |
| Aug 20, 2026 | $1.38 | $1.49 | $1.37 | $1.44 | +$0.07 | +5.11% | 579,321 | $1.42 | $1.37 $1.49 |