Bannerman Energy Ltd (NMSE:BMN)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 35.98
+0.88 (2.51%)
At close: Dec 4, 2025
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 2.51% | 1 |
| Dec 3, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 7.24% | 1 |
| Dec 2, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.65% | 1 |
| Dec 1, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -3.27% | 1 |
| Nov 28, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 2.66% | 1 |
| Nov 27, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.33% | 1 |
| Nov 26, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 4.37% | 1 |
| Nov 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | 1 |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.16% | 1 |
| Nov 21, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -10.16% | 1 |
| Nov 20, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 3.04% | 1 |
| Nov 19, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.12% | 1 |
| Nov 18, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -3.34% | 1 |
| Nov 17, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 1.17% | 1 |
| Nov 14, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -3.97% | 1 |
| Nov 13, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.39% | 1 |
| Nov 12, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -3.00% | 1 |
| Nov 11, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.92% | 1 |
| Nov 10, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 8.24% | 1 |
| Nov 7, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.20% | 1 |
| Nov 6, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -5.27% | 1 |
| Nov 5, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -6.68% | 1 |
| Nov 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -4.46% | 1 |
| Nov 3, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -2.52% | 1 |
| Oct 31, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 1.58% | 1 |
| Oct 30, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 3.14% | 1 |
| Oct 29, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 13.96% | 1 |
| Oct 28, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -3.67% | 1 |
| Oct 27, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 3.81% | 1 |
| Oct 24, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -3.06% | 1 |
| Oct 23, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -2.65% | 1 |
| Oct 22, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -3.55% | 1 |
| Oct 21, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -1.19% | 1 |
| Oct 20, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -2.07% | 1 |
| Oct 17, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -12.54% | 1 |
| Oct 16, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 1.03% | 1 |
| Oct 15, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.74% | 1 |
| Oct 14, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 7.25% | 1 |
| Oct 13, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.58% | 1 |
| Oct 10, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 3.60% | 1 |
| Oct 9, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -3.31% | 1 |
| Oct 8, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -3.16% | 1 |
| Oct 7, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 1.75% | 1 |
| Oct 6, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -2.72% | 1 |
| Oct 3, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -0.66% | 1 |
| Oct 2, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 4.29% | 1 |
| Oct 1, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -5.73% | 1 |
| Sep 30, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 5.83% | 1 |
| Sep 29, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -2.37% | 1 |
| Sep 26, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 2.65% | 1 |