Namib Minerals Stock Price History
NASDAQ: NAMMBasic MaterialsPrecious MetalsUSD
1.14+0.03 (+2.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NAMM price history at a glance
The price history for Namib Minerals (NAMM) on this page begins on June 2, 2025, when the stock closed at $31.22; it most recently closed at $1.14 on October 5, 2026. The highest price in this record is $55.00, reached on June 2, 2025; the latest close is 97.9% below that peak. In the last 12 months alone, NAMM has lost 63.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $55.00
- Date of high
- Jun 2, 2025
- Low since 2025
- $0.914
- Date of low
- Jan 12, 2026
- 52-week high
- $7.42
- 52-week low
- $0.914
- Last close
- $1.14
NAMM returns
1 week
-9.52%
1 month
-17.39%
3 months
-26.92%
6 months
-47.71%
Year to date
+12.87%
1 year
-63.92%
NAMM price return, excluding dividends.
NAMM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.14 | +16.80% |
| 2025* | 0.976 | -96.87% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
NAMM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.16 | 1.25 | 1.11 | 1.14 | +2.70% | |
| 1.09 | 1.11 | 1.05 | 1.11 | +0.91% | |
| 1.15 | 1.15 | 1.10 | 1.10 | -8.33% | |
| 1.24 | 1.25 | 1.08 | 1.20 | -3.61% | |
| 1.24 | 1.28 | 1.18 | 1.25 | -1.19% | |
| 1.40 | 1.59 | 1.20 | 1.26 | -3.08% | |
| 1.04 | 1.55 | 0.972 | 1.30 | +35.70% | |
| 1.09 | 1.09 | 0.95 | 0.958 | -4.68% | |
| 1.07 | 1.08 | 0.99 | 1.01 | -6.07% | |
| 1.13 | 1.14 | 1.05 | 1.07 | -6.55% | |
| 1.18 | 1.21 | 1.13 | 1.15 | -2.14% | |
| 1.25 | 1.26 | 1.17 | 1.17 | -6.40% | |
| 1.37 | 1.37 | 1.25 | 1.25 | -11.35% | |
| 1.34 | 1.47 | 1.34 | 1.41 | +4.44% | |
| 1.39 | 1.40 | 1.32 | 1.35 | -3.57% | |
| 1.34 | 1.40 | 1.29 | 1.40 | +7.69% | |
| 1.31 | 1.32 | 1.26 | 1.30 | +2.36% | |
| 1.28 | 1.28 | 1.24 | 1.27 | +0.40% | |
| 1.25 | 1.27 | 1.22 | 1.27 | +1.20% | |
| 1.32 | 1.32 | 1.25 | 1.25 | -6.72% | |
| 1.35 | 1.38 | 1.34 | 1.34 | +0.37% | |
| 1.37 | 1.37 | 1.33 | 1.34 | -3.26% | |
| 1.35 | 1.43 | 1.32 | 1.38 | +3.76% | |
| 1.35 | 1.37 | 1.30 | 1.33 | -0.75% | |
| 1.44 | 1.44 | 1.33 | 1.34 | -6.29% | |
| 1.45 | 1.46 | 1.37 | 1.43 | +2.88% | |
| 1.42 | 1.48 | 1.37 | 1.39 | +1.46% | |
| 1.37 | 1.38 | 1.32 | 1.37 | -0.72% | |
| 1.43 | 1.44 | 1.38 | 1.38 | -2.13% | |
| 1.50 | 1.51 | 1.37 | 1.41 | -4.08% | |
| 1.44 | 1.53 | 1.44 | 1.47 | +1.38% | |
| 1.49 | 1.49 | 1.42 | 1.45 | -3.33% | |
| 1.52 | 1.53 | 1.47 | 1.50 | -3.85% | |
| 1.57 | 1.67 | 1.51 | 1.56 | +3.31% | |
| 1.47 | 1.54 | 1.42 | 1.51 | +4.86% | |
| 1.38 | 1.49 | 1.37 | 1.44 | +5.11% | |
| 1.36 | 1.42 | 1.34 | 1.37 | +3.79% | |
| 1.37 | 1.38 | 1.29 | 1.32 | -3.65% | |
| 1.37 | 1.45 | 1.34 | 1.37 | +2.24% | |
| 1.36 | 1.44 | 1.32 | 1.34 | 0.00% | |
| 1.31 | 1.39 | 1.29 | 1.34 | +3.08% | |
| 1.37 | 1.37 | 1.29 | 1.30 | -2.99% | |
| 1.36 | 1.38 | 1.32 | 1.34 | -1.47% | |
| 1.37 | 1.41 | 1.33 | 1.36 | +0.74% | |
| 1.44 | 1.51 | 1.33 | 1.35 | -1.46% | |
| 1.46 | 1.46 | 1.34 | 1.37 | -8.05% | |
| 1.38 | 1.55 | 1.34 | 1.49 | +12.88% | |
| 1.34 | 1.38 | 1.25 | 1.32 | -1.49% | |
| 1.33 | 1.36 | 1.31 | 1.34 | +0.75% | |
| 1.39 | 1.39 | 1.32 | 1.33 | -4.32% | |
| 1.34 | 1.43 | 1.32 | 1.39 | +5.30% | |
| 1.38 | 1.39 | 1.30 | 1.32 | -4.35% | |
| 1.45 | 1.45 | 1.36 | 1.38 | -3.50% | |
| 1.55 | 1.55 | 1.41 | 1.43 | -5.92% | |
| 1.67 | 1.67 | 1.52 | 1.52 | -8.98% | |
| 1.56 | 1.67 | 1.52 | 1.67 | +3.09% | |
| 1.63 | 1.71 | 1.59 | 1.62 | +1.25% | |
| 1.43 | 1.72 | 1.35 | 1.60 | +14.29% | |
| 1.45 | 1.46 | 1.39 | 1.40 | -2.10% | |
| 1.38 | 1.45 | 1.33 | 1.43 | +1.42% | |
| 1.45 | 1.49 | 1.38 | 1.41 | -2.08% | |
| 1.52 | 1.58 | 1.41 | 1.44 | -4.00% | |
| 1.59 | 1.59 | 1.50 | 1.50 | -2.60% | |
| 1.61 | 1.61 | 1.50 | 1.54 | -1.28% | |
| 1.62 | 1.62 | 1.54 | 1.56 | -3.11% | |
| 1.63 | 1.65 | 1.56 | 1.61 | +3.21% | |
| 1.67 | 1.70 | 1.55 | 1.56 | -6.59% | |
| 1.80 | 1.80 | 1.67 | 1.67 | -7.73% | |
| 1.84 | 1.84 | 1.78 | 1.81 | 0.00% | |
| 1.86 | 1.88 | 1.78 | 1.81 | -2.69% | |
| 1.91 | 1.98 | 1.86 | 1.86 | -1.06% | |
| 1.90 | 1.95 | 1.85 | 1.88 | -0.53% | |
| 1.77 | 2.01 | 1.75 | 1.89 | +7.39% | |
| 1.75 | 1.80 | 1.74 | 1.76 | +1.15% | |
| 1.78 | 1.83 | 1.73 | 1.74 | +0.58% | |
| 1.83 | 1.87 | 1.73 | 1.73 | -5.46% | |
| 1.75 | 1.89 | 1.73 | 1.83 | +0.55% | |
| 1.83 | 1.87 | 1.76 | 1.82 | -1.62% | |
| 1.84 | 1.90 | 1.82 | 1.85 | +2.21% | |
| 1.87 | 1.94 | 1.81 | 1.81 | -2.69% | |
| 1.97 | 2.00 | 1.86 | 1.86 | -5.10% | |
| 2.09 | 2.10 | 1.95 | 1.96 | -4.39% | |
| 2.05 | 2.14 | 1.95 | 2.05 | +2.50% | |
| 1.90 | 2.02 | 1.89 | 2.00 | +6.95% | |
| 1.91 | 1.97 | 1.85 | 1.87 | -3.11% | |
| 1.88 | 1.95 | 1.75 | 1.93 | +1.05% | |
| 1.93 | 2.06 | 1.88 | 1.91 | -0.52% | |
| 1.99 | 2.06 | 1.82 | 1.92 | -4.00% | |
| 2.22 | 2.22 | 1.98 | 2.00 | -14.53% | |
| 2.41 | 2.41 | 2.16 | 2.34 | -3.31% | |
| 2.10 | 2.70 | 2.07 | 2.42 | +16.35% | |
| 2.24 | 2.49 | 2.05 | 2.08 | +36.84% | |
| 1.45 | 1.63 | 1.41 | 1.52 | +4.83% | |
| 1.41 | 1.46 | 1.33 | 1.45 | +1.40% | |
| 1.47 | 1.47 | 1.41 | 1.43 | -3.38% | |
| 1.46 | 1.52 | 1.40 | 1.48 | +3.50% | |
| 1.37 | 1.54 | 1.36 | 1.43 | +4.38% | |
| 1.40 | 1.40 | 1.35 | 1.37 | -2.14% | |
| 1.39 | 1.43 | 1.37 | 1.40 | +2.19% | |
| 1.41 | 1.45 | 1.35 | 1.37 | -4.20% | |
| 1.48 | 1.52 | 1.40 | 1.43 | -3.38% | |
| 1.55 | 1.56 | 1.44 | 1.48 | -5.13% | |
| 1.59 | 1.59 | 1.52 | 1.56 | -1.27% | |
| 1.64 | 1.66 | 1.55 | 1.58 | -3.66% | |
| 1.62 | 1.65 | 1.57 | 1.64 | -0.61% | |
| 1.55 | 1.66 | 1.45 | 1.65 | +3.77% | |
| 1.78 | 1.78 | 1.55 | 1.59 | -8.62% | |
| 1.83 | 1.85 | 1.68 | 1.74 | -4.92% | |
| 1.86 | 1.90 | 1.79 | 1.83 | +2.81% | |
| 1.93 | 1.96 | 1.75 | 1.78 | -7.29% | |
| 1.98 | 2.00 | 1.92 | 1.92 | -4.00% | |
| 1.92 | 2.01 | 1.88 | 2.00 | +2.04% | |
| 1.94 | 2.02 | 1.89 | 1.96 | +4.26% | |
| 2.03 | 2.03 | 1.85 | 1.88 | -6.93% | |
| 2.09 | 2.11 | 2.00 | 2.02 | -5.16% | |
| 2.04 | 2.16 | 2.04 | 2.13 | +3.90% | |
| 2.05 | 2.16 | 2.00 | 2.05 | -0.49% | |
| 2.11 | 2.15 | 2.00 | 2.06 | -4.19% | |
| 2.16 | 2.27 | 2.08 | 2.15 | +1.42% | |
| 2.11 | 2.14 | 1.99 | 2.12 | +0.95% | |
| 2.10 | 2.12 | 2.02 | 2.10 | -0.94% | |
| 2.13 | 2.30 | 2.12 | 2.12 | +1.44% | |
| 2.12 | 2.14 | 2.03 | 2.09 | -2.34% | |
| 2.12 | 2.18 | 2.03 | 2.14 | +1.42% | |
| 2.22 | 2.27 | 2.11 | 2.11 | -3.21% | |
| 2.16 | 2.21 | 2.10 | 2.18 | 0.00% | |
| 2.29 | 2.29 | 2.14 | 2.18 | -3.96% | |
| 2.40 | 2.40 | 2.25 | 2.27 | -5.42% | |
| 2.34 | 2.46 | 2.34 | 2.40 | +7.62% | |
| 2.26 | 2.26 | 2.15 | 2.23 | -1.76% | |
| 2.23 | 2.28 | 2.13 | 2.27 | +1.34% | |
| 2.10 | 2.30 | 2.07 | 2.24 | -2.18% | |
| 2.39 | 2.42 | 2.26 | 2.29 | -0.87% | |
| 2.23 | 2.32 | 2.14 | 2.31 | +5.00% | |
| 2.34 | 2.35 | 2.07 | 2.20 | -4.35% | |
| 2.20 | 2.39 | 2.19 | 2.30 | +3.60% | |
| 2.30 | 2.35 | 2.20 | 2.22 | -7.50% | |
| 2.42 | 2.44 | 2.28 | 2.40 | +5.26% | |
| 2.32 | 2.56 | 2.25 | 2.28 | -1.72% | |
| 2.07 | 2.41 | 2.06 | 2.32 | +18.37% | |
| 2.16 | 2.16 | 1.92 | 1.96 | -7.55% | |
| 2.05 | 2.18 | 2.01 | 2.12 | -6.61% | |
| 2.40 | 2.47 | 2.25 | 2.27 | -8.84% | |
| 2.50 | 2.70 | 2.45 | 2.49 | 0.00% | |
| 2.63 | 2.69 | 2.44 | 2.49 | -7.43% | |
| 2.80 | 2.83 | 2.59 | 2.69 | -3.76% | |
| 3.03 | 3.03 | 2.75 | 2.80 | -7.45% | |
| 3.06 | 3.11 | 2.91 | 3.02 | -3.21% | |
| 3.14 | 3.25 | 3.03 | 3.12 | +2.63% | |
| 2.95 | 3.09 | 2.75 | 3.04 | -4.40% | |
| 3.15 | 3.34 | 3.12 | 3.18 | -2.15% | |
| 3.26 | 3.31 | 3.08 | 3.25 | -0.46% | |
| 3.50 | 3.54 | 3.22 | 3.27 | -5.64% | |
| 3.57 | 3.59 | 3.22 | 3.46 | -10.82% | |
| 4.00 | 4.00 | 3.75 | 3.88 | +2.11% | |
| 3.85 | 4.06 | 3.74 | 3.80 | -0.52% | |
| 3.94 | 4.08 | 3.72 | 3.82 | -1.29% | |
| 3.65 | 4.42 | 3.57 | 3.87 | +10.26% | |
| 3.48 | 3.66 | 3.23 | 3.51 | -1.68% | |
| 3.30 | 3.87 | 3.29 | 3.57 | +9.51% | |
| 4.02 | 4.10 | 3.03 | 3.26 | -9.94% | |
| 2.66 | 4.07 | 2.52 | 3.62 | +37.12% | |
| 2.42 | 2.75 | 2.40 | 2.64 | +10.00% | |
| 2.41 | 2.45 | 2.21 | 2.40 | -8.75% | |
| 2.31 | 2.80 | 2.28 | 2.63 | +17.41% | |
| 2.55 | 2.55 | 2.16 | 2.24 | -14.18% | |
| 2.65 | 2.89 | 2.45 | 2.61 | +8.30% | |
| 2.74 | 2.74 | 2.30 | 2.41 | -14.54% | |
| 3.24 | 3.25 | 2.73 | 2.82 | -12.15% | |
| 2.97 | 3.55 | 2.95 | 3.21 | +5.25% | |
| 3.33 | 3.60 | 3.04 | 3.05 | -16.89% | |
| 3.77 | 3.88 | 3.24 | 3.67 | -5.41% | |
| 4.35 | 4.40 | 3.82 | 3.88 | -0.51% | |
| 4.27 | 4.76 | 3.86 | 3.90 | +5.98% | |
| 4.61 | 5.28 | 3.30 | 3.68 | -34.87% | |
| 7.36 | 7.42 | 5.07 | 5.65 | -11.72% | |
| 4.69 | 7.10 | 4.40 | 6.40 | +35.88% | |
| 5.21 | 5.21 | 4.07 | 4.71 | +15.72% | |
| 4.64 | 5.59 | 3.89 | 4.07 | +31.29% | |
| 4.80 | 5.68 | 2.82 | 3.10 | -25.30% | |
| 2.14 | 5.22 | 2.05 | 4.15 | +83.63% | |
| 1.00 | 2.83 | 1.00 | 2.26 | +130.61% | |
| 1.00 | 1.00 | 0.953 | 0.98 | +6.52% | |
| 0.94 | 0.97 | 0.92 | 0.92 | -2.13% | |
| 0.956 | 0.985 | 0.93 | 0.94 | -0.53% | |
| 1.00 | 1.00 | 0.914 | 0.945 | -2.28% | |
| 0.98 | 0.992 | 0.965 | 0.967 | -2.52% | |
| 0.99 | 1.00 | 0.962 | 0.992 | +3.01% | |
| 1.00 | 1.00 | 0.952 | 0.963 | -1.73% | |
| 0.99 | 1.02 | 0.97 | 0.98 | 0.00% | |
| 1.02 | 1.03 | 0.97 | 0.98 | -2.00% | |
| 1.01 | 1.02 | 0.98 | 1.00 | 0.00% | |
| 0.99 | 1.05 | 0.99 | 1.00 | +2.46% | |
| 1.07 | 1.08 | 0.97 | 0.976 | -3.37% | |
| 1.05 | 1.05 | 0.98 | 1.01 | -3.81% | |
| 1.04 | 1.12 | 1.02 | 1.05 | +0.96% | |
| 1.03 | 1.06 | 0.985 | 1.04 | +6.12% | |
| 1.09 | 1.09 | 0.965 | 0.98 | -8.41% | |
| 1.05 | 1.12 | 1.04 | 1.07 | +2.88% | |
| 1.11 | 1.13 | 1.04 | 1.04 | -6.31% | |
| 1.05 | 1.20 | 1.05 | 1.11 | +6.73% | |
| 1.04 | 1.08 | 1.01 | 1.04 | 0.00% | |
| 1.08 | 1.08 | 1.01 | 1.04 | 0.00% | |
| 1.08 | 1.10 | 1.04 | 1.04 | -5.45% | |
| 1.11 | 1.18 | 1.05 | 1.10 | -1.79% | |
| 1.19 | 1.19 | 1.10 | 1.12 | -5.08% | |
| 1.20 | 1.20 | 1.15 | 1.18 | -0.84% | |
| 1.20 | 1.21 | 1.16 | 1.19 | -2.46% | |
| 1.23 | 1.24 | 1.20 | 1.22 | -3.17% | |
| 1.25 | 1.26 | 1.22 | 1.26 | +5.00% | |
| 1.33 | 1.33 | 1.20 | 1.20 | -6.98% | |
| 1.32 | 1.34 | 1.26 | 1.29 | -1.53% | |
| 1.34 | 1.35 | 1.29 | 1.31 | -0.76% | |
| 1.36 | 1.36 | 1.30 | 1.32 | -1.49% | |
| 1.39 | 1.39 | 1.33 | 1.34 | -2.19% | |
| 1.40 | 1.42 | 1.36 | 1.37 | +3.01% | |
| 1.42 | 1.49 | 1.33 | 1.33 | -11.92% | |
| 1.52 | 1.53 | 1.46 | 1.51 | +0.67% | |
| 1.51 | 1.56 | 1.50 | 1.50 | 0.00% | |
| 1.65 | 1.66 | 1.46 | 1.50 | -10.71% | |
| 1.68 | 1.76 | 1.62 | 1.68 | -2.33% | |
| 1.76 | 1.80 | 1.57 | 1.72 | -1.15% | |
| 1.59 | 1.80 | 1.57 | 1.74 | +10.13% | |
| 1.50 | 1.60 | 1.47 | 1.58 | +2.60% | |
| 1.54 | 1.69 | 1.41 | 1.54 | -0.65% | |
| 1.30 | 1.57 | 1.30 | 1.55 | +15.67% | |
| 1.39 | 1.41 | 1.29 | 1.34 | -4.96% | |
| 1.43 | 1.45 | 1.36 | 1.41 | -0.70% | |
| 1.64 | 1.64 | 1.39 | 1.42 | -14.46% | |
| 1.48 | 1.74 | 1.47 | 1.66 | +10.67% | |
| 1.55 | 1.56 | 1.45 | 1.50 | -3.85% | |
| 1.56 | 1.70 | 1.56 | 1.56 | -1.89% | |
| 1.65 | 1.67 | 1.54 | 1.59 | -5.36% | |
| 1.70 | 1.78 | 1.66 | 1.68 | -5.62% | |
| 1.83 | 1.87 | 1.74 | 1.78 | -4.56% | |
| 1.89 | 1.93 | 1.85 | 1.87 | -2.86% | |
| 2.08 | 2.10 | 1.80 | 1.92 | -6.34% | |
| 2.15 | 2.17 | 2.04 | 2.05 | -4.21% | |
| 2.01 | 2.16 | 2.01 | 2.14 | +3.38% | |
| 2.12 | 2.19 | 2.04 | 2.07 | -3.72% | |
| 2.22 | 2.28 | 2.12 | 2.15 | -6.11% | |
| 2.20 | 2.35 | 2.20 | 2.29 | -2.55% | |
| 2.50 | 2.58 | 2.28 | 2.35 | -6.37% | |
| 2.60 | 2.64 | 2.45 | 2.51 | -4.92% | |
| 2.69 | 2.75 | 2.62 | 2.64 | +0.38% | |
| 2.77 | 2.83 | 2.61 | 2.63 | -7.39% | |
| 2.88 | 3.03 | 2.81 | 2.84 | -1.39% | |
| 3.22 | 3.23 | 2.75 | 2.88 | -9.43% | |
| 3.42 | 3.42 | 3.14 | 3.18 | -23.74% | |
| 3.78 | 4.95 | 3.65 | 4.17 | +31.96% | |
| 3.24 | 3.29 | 3.12 | 3.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NAMM chart for longer ranges.