OTC Markets OTCPK - Delayed Quote USD
Valterra Platinum Limited (ANGPY)
6.75
+0.11
+(1.66%)
At close: June 2 at 3:59:24 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 6.50 | 6.80 | 6.46 | 6.75 | 6.75 | 422,408 |
| May 30, 2025 | 6.90 | 6.90 | 6.50 | 6.64 | 6.64 | 307,500 |
| May 29, 2025 | 6.91 | 7.03 | 6.75 | 6.90 | 6.90 | 88,300 |
| May 28, 2025 | 6.91 | 6.94 | 6.79 | 6.86 | 6.86 | 276,800 |
| May 27, 2025 | 7.00 | 7.14 | 6.83 | 6.85 | 6.85 | 394,400 |
| May 23, 2025 | 7.10 | 7.35 | 7.10 | 7.28 | 7.28 | 326,900 |
| May 22, 2025 | 6.87 | 7.03 | 6.77 | 7.01 | 7.01 | 1,138,700 |
| May 21, 2025 | 6.68 | 6.77 | 6.65 | 6.68 | 6.68 | 306,100 |
| May 20, 2025 | 5.86 | 6.46 | 5.86 | 6.46 | 6.46 | 354,500 |
| May 19, 2025 | 5.90 | 5.90 | 5.71 | 5.81 | 5.81 | 59,700 |
| May 16, 2025 | 5.71 | 5.78 | 5.65 | 5.76 | 5.76 | 149,300 |
| May 15, 2025 | 5.76 | 5.91 | 5.76 | 5.90 | 5.90 | 127,700 |
| May 14, 2025 | 5.67 | 5.72 | 5.63 | 5.67 | 5.67 | 25,700 |
| May 13, 2025 | 5.65 | 5.87 | 5.55 | 5.70 | 5.70 | 129,900 |
| May 12, 2025 | 5.93 | 5.95 | 5.70 | 5.77 | 5.77 | 66,300 |
| May 9, 2025 | 5.91 | 6.03 | 5.89 | 5.97 | 5.97 | 50,300 |
| May 8, 2025 | 5.93 | 5.93 | 5.84 | 5.84 | 5.84 | 25,900 |
| May 7, 2025 | 6.00 | 6.00 | 5.80 | 5.86 | 5.86 | 118,700 |
| May 6, 2025 | 6.00 | 6.05 | 5.92 | 6.05 | 6.05 | 89,200 |
| May 5, 2025 | 6.09 | 6.09 | 5.86 | 5.89 | 5.89 | 47,100 |
| May 2, 2025 | 5.85 | 5.94 | 5.70 | 5.88 | 5.88 | 99,100 |
| May 1, 2025 | 5.58 | 6.02 | 5.58 | 5.80 | 5.80 | 41,300 |
| Apr 30, 2025 | 5.89 | 5.99 | 5.75 | 5.80 | 5.80 | 58,100 |
| Apr 29, 2025 | 6.03 | 6.07 | 5.76 | 5.92 | 5.92 | 171,000 |
| Apr 28, 2025 | 5.61 | 5.92 | 5.61 | 5.92 | 5.92 | 247,500 |
| Apr 25, 2025 | 5.59 | 5.61 | 5.40 | 5.61 | 5.61 | 203,900 |
| Apr 24, 2025 | 6.08 | 6.21 | 6.07 | 6.10 | 6.10 | 71,200 |
| Apr 23, 2025 | 6.09 | 6.35 | 6.07 | 6.16 | 6.16 | 96,700 |
| Apr 22, 2025 | 6.49 | 6.49 | 6.36 | 6.42 | 6.42 | 64,700 |
| Apr 21, 2025 | 6.75 | 6.88 | 6.29 | 6.38 | 6.38 | 117,100 |
| Apr 17, 2025 | 6.55 | 6.75 | 6.54 | 6.74 | 6.74 | 163,300 |
| Apr 16, 2025 | 6.72 | 6.74 | 6.42 | 6.48 | 6.48 | 188,600 |
| Apr 15, 2025 | 6.45 | 6.47 | 6.34 | 6.35 | 6.35 | 73,900 |
| Apr 14, 2025 | 6.35 | 6.38 | 6.02 | 6.19 | 6.19 | 308,100 |
| Apr 11, 2025 | 6.11 | 6.11 | 5.83 | 6.01 | 6.01 | 201,700 |
| Apr 10, 2025 | 5.61 | 5.89 | 5.45 | 5.64 | 5.64 | 312,100 |
| Apr 9, 2025 | 5.30 | 5.88 | 5.21 | 5.83 | 5.83 | 219,900 |
| Apr 8, 2025 | 5.61 | 5.61 | 5.01 | 5.09 | 5.09 | 84,400 |
| Apr 7, 2025 | 5.13 | 5.60 | 5.05 | 5.10 | 5.10 | 176,300 |
| Apr 4, 2025 | 5.39 | 5.39 | 5.00 | 5.18 | 5.18 | 338,900 |
| Apr 3, 2025 | 5.85 | 5.98 | 5.83 | 5.86 | 5.86 | 186,000 |
| Apr 2, 2025 | 6.67 | 6.67 | 6.35 | 6.35 | 6.35 | 22,000 |
| Apr 1, 2025 | 6.75 | 6.76 | 6.54 | 6.59 | 6.59 | 70,600 |
| Mar 31, 2025 | 6.73 | 6.85 | 6.52 | 6.75 | 6.75 | 151,000 |
| Mar 28, 2025 | 6.86 | 6.86 | 6.54 | 6.60 | 6.60 | 109,000 |
| Mar 27, 2025 | 6.63 | 6.85 | 6.63 | 6.80 | 6.80 | 42,100 |
| Mar 26, 2025 | 6.90 | 6.92 | 6.74 | 6.78 | 6.78 | 70,300 |
| Mar 25, 2025 | 6.53 | 6.60 | 6.52 | 6.57 | 6.57 | 74,200 |
| Mar 24, 2025 | 6.60 | 6.66 | 6.40 | 6.45 | 6.45 | 43,200 |
| Mar 21, 2025 | 6.60 | 6.62 | 6.45 | 6.55 | 6.55 | 44,700 |
| Mar 20, 2025 | 6.55 | 6.67 | 6.53 | 6.63 | 6.63 | 51,100 |
| Mar 19, 2025 | 6.67 | 6.72 | 6.61 | 6.71 | 6.71 | 184,100 |
| Mar 18, 2025 | 6.53 | 6.60 | 6.47 | 6.57 | 6.57 | 111,500 |
| Mar 17, 2025 | 6.21 | 6.44 | 6.21 | 6.35 | 6.35 | 144,400 |
| Mar 14, 2025 | 6.53 | 6.53 | 6.22 | 6.27 | 6.27 | 51,000 |
| Mar 13, 2025 | 6.00 | 6.20 | 5.95 | 6.18 | 6.18 | 91,900 |
| Mar 12, 2025 | 6.25 | 6.25 | 6.06 | 6.24 | 6.24 | 91,500 |
| Mar 11, 2025 | 6.52 | 6.58 | 6.41 | 6.55 | 6.55 | 244,500 |
| Mar 10, 2025 | 6.49 | 6.49 | 6.20 | 6.24 | 6.24 | 143,300 |
| Mar 7, 2025 | 6.12 | 6.29 | 6.12 | 6.25 | 6.25 | 334,700 |
| Mar 6, 2025 | 6.02 | 6.13 | 5.95 | 5.95 | 5.95 | 327,300 |
| Mar 5, 2025 | 5.70 | 5.94 | 5.70 | 5.86 | 5.86 | 159,900 |
| Mar 4, 2025 | 5.38 | 5.56 | 5.30 | 5.55 | 5.55 | 220,600 |
| Mar 3, 2025 | 5.23 | 5.32 | 5.23 | 5.25 | 5.25 | 142,700 |
| Feb 28, 2025 | 5.08 | 5.16 | 4.96 | 5.01 | 5.01 | 262,800 |
| Feb 27, 2025 | 5.35 | 5.36 | 5.25 | 5.25 | 5.25 | 94,600 |
| Feb 26, 2025 | 5.36 | 5.55 | 5.32 | 5.36 | 5.36 | 76,600 |
| Feb 25, 2025 | 5.35 | 5.40 | 5.26 | 5.30 | 5.30 | 123,700 |
| Feb 24, 2025 | 5.46 | 5.46 | 5.39 | 5.40 | 5.40 | 153,700 |
| Feb 21, 2025 | 5.67 | 5.67 | 5.48 | 5.53 | 5.53 | 150,400 |
| Feb 20, 2025 | 5.60 | 5.71 | 5.53 | 5.60 | 5.60 | 235,300 |
| Feb 19, 2025 | 5.45 | 5.56 | 5.43 | 5.52 | 5.52 | 226,400 |
| Feb 18, 2025 | 5.91 | 5.92 | 5.75 | 5.85 | 5.85 | 91,600 |
| Feb 14, 2025 | 6.17 | 6.17 | 5.90 | 5.91 | 5.91 | 86,500 |
| Feb 13, 2025 | 5.73 | 5.90 | 5.72 | 5.80 | 5.80 | 49,500 |
| Feb 12, 2025 | 5.83 | 5.90 | 5.74 | 5.86 | 5.86 | 37,200 |
| Feb 11, 2025 | 5.80 | 5.81 | 5.73 | 5.74 | 5.74 | 36,900 |
| Feb 10, 2025 | 5.88 | 5.94 | 5.80 | 5.83 | 5.83 | 69,800 |
| Feb 7, 2025 | 5.78 | 5.82 | 5.62 | 5.62 | 5.62 | 41,700 |
| Feb 6, 2025 | 6.20 | 6.20 | 5.80 | 5.86 | 5.86 | 179,100 |
| Feb 5, 2025 | 6.11 | 6.18 | 6.04 | 6.09 | 6.09 | 167,000 |
| Feb 4, 2025 | 6.02 | 6.02 | 5.92 | 5.95 | 5.95 | 89,400 |
| Feb 3, 2025 | 5.85 | 5.94 | 5.83 | 5.90 | 5.90 | 109,900 |
| Jan 31, 2025 | 5.95 | 5.98 | 5.83 | 5.83 | 5.83 | 137,800 |
| Jan 30, 2025 | 5.61 | 5.79 | 5.61 | 5.79 | 5.79 | 105,800 |
| Jan 29, 2025 | 5.35 | 5.46 | 5.34 | 5.46 | 5.46 | 78,500 |
| Jan 28, 2025 | 5.40 | 5.40 | 5.17 | 5.22 | 5.22 | 189,400 |
| Jan 27, 2025 | 5.25 | 5.33 | 5.15 | 5.23 | 5.23 | 338,100 |
| Jan 24, 2025 | 5.60 | 5.64 | 5.59 | 5.59 | 5.59 | 37,900 |
| Jan 23, 2025 | 5.62 | 5.65 | 5.51 | 5.59 | 5.59 | 92,800 |
| Jan 22, 2025 | 5.79 | 5.80 | 5.55 | 5.62 | 5.62 | 51,600 |
| Jan 21, 2025 | 5.58 | 5.85 | 5.58 | 5.64 | 5.64 | 80,200 |
| Jan 17, 2025 | 5.54 | 5.61 | 5.53 | 5.57 | 5.57 | 50,200 |
| Jan 16, 2025 | 5.60 | 5.61 | 5.48 | 5.50 | 5.50 | 66,000 |
| Jan 15, 2025 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | 49,100 |
| Jan 14, 2025 | 5.77 | 5.77 | 5.60 | 5.60 | 5.60 | 79,900 |
| Jan 13, 2025 | 5.54 | 5.67 | 5.54 | 5.62 | 5.62 | 166,900 |
| Jan 10, 2025 | 5.60 | 5.62 | 5.51 | 5.51 | 5.51 | 139,200 |
| Jan 8, 2025 | 5.30 | 5.41 | 5.26 | 5.35 | 5.35 | 65,400 |
| Jan 7, 2025 | 5.11 | 5.36 | 5.11 | 5.20 | 5.20 | 146,900 |
| Jan 6, 2025 | 5.20 | 5.37 | 5.15 | 5.15 | 5.15 | 54,800 |
| Jan 3, 2025 | 5.37 | 5.37 | 5.17 | 5.19 | 5.19 | 101,300 |
| Jan 2, 2025 | 5.19 | 5.27 | 5.17 | 5.23 | 5.23 | 67,800 |
| Dec 31, 2024 | 5.09 | 5.14 | 5.05 | 5.08 | 5.08 | 205,100 |
| Dec 30, 2024 | 5.11 | 5.13 | 4.93 | 4.97 | 4.97 | 432,900 |
| Dec 27, 2024 | 5.21 | 5.28 | 5.14 | 5.17 | 5.17 | 300,600 |
| Dec 26, 2024 | 5.30 | 5.35 | 5.25 | 5.27 | 5.27 | 115,100 |
| Dec 24, 2024 | 5.49 | 5.49 | 5.25 | 5.33 | 5.33 | 76,400 |
| Dec 23, 2024 | 5.35 | 5.40 | 5.26 | 5.39 | 5.39 | 265,200 |
| Dec 20, 2024 | 5.28 | 5.43 | 5.28 | 5.40 | 5.40 | 139,400 |
| Dec 19, 2024 | 5.31 | 5.38 | 5.20 | 5.20 | 5.20 | 308,700 |
| Dec 18, 2024 | 5.52 | 5.61 | 5.40 | 5.40 | 5.40 | 293,300 |
| Dec 17, 2024 | 5.54 | 5.54 | 5.45 | 5.46 | 5.46 | 173,000 |
| Dec 16, 2024 | 5.47 | 5.71 | 5.46 | 5.59 | 5.59 | 195,000 |
| Dec 13, 2024 | 5.65 | 5.65 | 5.58 | 5.58 | 5.58 | 174,600 |
| Dec 12, 2024 | 5.69 | 5.80 | 5.58 | 5.60 | 5.60 | 160,200 |
| Dec 11, 2024 | 5.85 | 5.85 | 5.66 | 5.69 | 5.69 | 209,600 |
| Dec 10, 2024 | 5.47 | 5.89 | 5.47 | 5.75 | 5.75 | 177,700 |
| Dec 9, 2024 | 5.53 | 5.90 | 5.53 | 5.67 | 5.67 | 203,400 |
| Dec 6, 2024 | 5.50 | 5.57 | 5.41 | 5.42 | 5.42 | 107,500 |
| Dec 5, 2024 | 5.54 | 5.62 | 5.50 | 5.56 | 5.56 | 300,900 |
| Dec 4, 2024 | 5.70 | 5.79 | 5.64 | 5.64 | 5.64 | 90,400 |
| Dec 3, 2024 | 5.89 | 5.89 | 5.69 | 5.75 | 5.75 | 198,400 |
| Dec 2, 2024 | 5.66 | 5.71 | 5.59 | 5.69 | 5.69 | 310,100 |
| Nov 29, 2024 | 5.55 | 5.77 | 5.55 | 5.71 | 5.71 | 49,200 |
| Nov 27, 2024 | 5.56 | 5.64 | 5.43 | 5.45 | 5.45 | 157,600 |
| Nov 26, 2024 | 5.80 | 5.80 | 5.41 | 5.48 | 5.48 | 334,200 |
| Nov 25, 2024 | 5.85 | 5.85 | 5.60 | 5.67 | 5.67 | 656,700 |
| Nov 22, 2024 | 6.03 | 6.19 | 5.80 | 5.90 | 5.90 | 325,000 |
| Nov 21, 2024 | 6.22 | 6.22 | 5.91 | 5.98 | 5.98 | 434,100 |
| Nov 20, 2024 | 6.20 | 6.20 | 6.04 | 6.06 | 6.06 | 314,600 |
| Nov 19, 2024 | 6.33 | 6.42 | 6.16 | 6.27 | 6.27 | 370,300 |
| Nov 18, 2024 | 6.03 | 6.55 | 6.03 | 6.40 | 6.40 | 669,600 |
| Nov 15, 2024 | 5.85 | 6.08 | 5.85 | 5.89 | 5.89 | 51,000 |
| Nov 14, 2024 | 5.98 | 5.98 | 5.48 | 5.84 | 5.84 | 197,000 |
| Nov 13, 2024 | 6.02 | 6.18 | 5.90 | 6.03 | 6.03 | 69,100 |
| Nov 12, 2024 | 6.09 | 6.13 | 5.92 | 6.02 | 6.02 | 49,000 |
| Nov 11, 2024 | 6.49 | 6.49 | 6.05 | 6.15 | 6.15 | 107,800 |
| Nov 8, 2024 | 6.60 | 6.70 | 6.45 | 6.54 | 6.54 | 150,400 |
| Nov 7, 2024 | 6.66 | 6.89 | 6.66 | 6.81 | 6.81 | 100,000 |
| Nov 6, 2024 | 6.41 | 6.68 | 6.31 | 6.51 | 6.51 | 61,200 |
| Nov 5, 2024 | 6.80 | 6.91 | 6.80 | 6.83 | 6.83 | 100,500 |
| Nov 4, 2024 | 6.90 | 6.90 | 6.52 | 6.58 | 6.58 | 24,800 |
| Nov 1, 2024 | 7.08 | 7.08 | 6.72 | 6.76 | 6.76 | 44,900 |
| Oct 31, 2024 | 6.82 | 6.82 | 6.52 | 6.76 | 6.76 | 126,000 |
| Oct 30, 2024 | 7.08 | 7.08 | 6.85 | 7.08 | 7.08 | 109,900 |
| Oct 29, 2024 | 7.28 | 7.44 | 7.28 | 7.28 | 7.28 | 208,500 |
| Oct 28, 2024 | 7.13 | 7.49 | 7.13 | 7.26 | 7.26 | 221,900 |
| Oct 25, 2024 | 7.32 | 7.32 | 6.96 | 7.12 | 7.12 | 209,700 |
| Oct 24, 2024 | 7.20 | 7.20 | 6.89 | 7.03 | 7.03 | 475,600 |
| Oct 23, 2024 | 6.39 | 6.40 | 6.15 | 6.21 | 6.21 | 94,200 |
| Oct 22, 2024 | 6.51 | 6.60 | 6.51 | 6.58 | 6.58 | 54,900 |
| Oct 21, 2024 | 6.50 | 6.55 | 6.39 | 6.45 | 6.45 | 50,000 |
| Oct 18, 2024 | 6.61 | 6.61 | 6.27 | 6.39 | 6.39 | 179,400 |
| Oct 17, 2024 | 6.12 | 6.12 | 5.93 | 6.00 | 6.00 | 178,500 |
| Oct 16, 2024 | 5.95 | 6.21 | 5.90 | 6.13 | 6.13 | 921,800 |
| Oct 15, 2024 | 6.01 | 6.15 | 5.86 | 5.96 | 5.96 | 570,400 |
| Oct 14, 2024 | 6.28 | 6.30 | 6.14 | 6.24 | 6.24 | 111,500 |
| Oct 11, 2024 | 6.12 | 6.56 | 6.06 | 6.41 | 6.41 | 223,500 |
| Oct 10, 2024 | 6.02 | 6.22 | 6.02 | 6.21 | 6.21 | 42,200 |
| Oct 9, 2024 | 6.09 | 6.13 | 5.81 | 6.13 | 6.13 | 49,700 |
| Oct 8, 2024 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | 87,500 |
| Oct 7, 2024 | 6.40 | 6.40 | 6.26 | 6.30 | 6.30 | 136,200 |
| Oct 4, 2024 | 6.45 | 6.55 | 6.42 | 6.43 | 6.43 | 48,000 |
| Oct 3, 2024 | 6.23 | 6.44 | 6.23 | 6.38 | 6.38 | 27,400 |
| Oct 2, 2024 | 6.19 | 6.46 | 6.19 | 6.43 | 6.43 | 75,300 |
| Oct 1, 2024 | 6.29 | 6.33 | 6.16 | 6.24 | 6.24 | 46,100 |
| Sep 30, 2024 | 6.03 | 6.16 | 6.00 | 6.14 | 6.14 | 360,800 |
| Sep 27, 2024 | 6.51 | 6.58 | 6.35 | 6.45 | 6.45 | 227,200 |
| Sep 26, 2024 | 6.26 | 6.68 | 6.26 | 6.55 | 6.55 | 327,800 |
| Sep 25, 2024 | 6.34 | 6.34 | 6.10 | 6.21 | 6.21 | 316,100 |
| Sep 24, 2024 | 6.00 | 6.60 | 6.00 | 6.53 | 6.53 | 411,800 |
| Sep 23, 2024 | 6.09 | 6.13 | 6.02 | 6.04 | 6.04 | 115,800 |
| Sep 20, 2024 | 5.83 | 6.27 | 5.66 | 6.24 | 6.24 | 722,700 |
| Sep 19, 2024 | 5.75 | 6.22 | 5.73 | 5.94 | 5.94 | 563,300 |
| Sep 18, 2024 | 5.46 | 5.70 | 5.35 | 5.61 | 5.61 | 341,800 |
| Sep 17, 2024 | 5.49 | 5.55 | 5.43 | 5.46 | 5.46 | 67,300 |
| Sep 16, 2024 | 5.49 | 5.49 | 5.27 | 5.43 | 5.43 | 202,600 |
| Sep 13, 2024 | 5.49 | 5.66 | 5.37 | 5.41 | 5.41 | 324,000 |
| Sep 12, 2024 | 4.98 | 5.15 | 4.97 | 5.15 | 5.15 | 258,100 |
| Sep 11, 2024 | 4.89 | 4.98 | 4.80 | 4.97 | 4.97 | 678,600 |
| Sep 10, 2024 | 5.45 | 5.50 | 5.18 | 5.18 | 5.18 | 366,600 |
| Sep 9, 2024 | 5.62 | 5.62 | 5.43 | 5.54 | 5.54 | 160,400 |
| Sep 6, 2024 | 5.76 | 5.76 | 5.59 | 5.60 | 5.60 | 40,300 |
| Sep 5, 2024 | 5.81 | 5.81 | 5.65 | 5.67 | 5.67 | 51,100 |
| Sep 4, 2024 | 5.51 | 5.75 | 5.51 | 5.63 | 5.63 | 97,600 |
| Sep 3, 2024 | 5.84 | 5.84 | 5.64 | 5.65 | 5.65 | 115,400 |
| Aug 30, 2024 | 5.89 | 5.90 | 5.80 | 5.87 | 5.87 | 74,600 |
| Aug 29, 2024 | 6.25 | 6.31 | 6.18 | 6.21 | 6.21 | 60,000 |
| Aug 28, 2024 | 6.36 | 6.36 | 6.15 | 6.18 | 6.18 | 91,400 |
| Aug 27, 2024 | 6.55 | 6.63 | 6.48 | 6.58 | 6.58 | 137,000 |
| Aug 26, 2024 | 6.77 | 6.77 | 6.52 | 6.58 | 6.58 | 82,500 |
| Aug 23, 2024 | 0.088 Dividend | |||||
| Aug 23, 2024 | 6.43 | 6.71 | 6.40 | 6.69 | 6.69 | 129,600 |
| Aug 22, 2024 | 6.69 | 6.72 | 6.38 | 6.47 | 6.38 | 171,900 |
| Aug 21, 2024 | 6.80 | 6.81 | 6.72 | 6.81 | 6.72 | 58,000 |
| Aug 20, 2024 | 6.62 | 6.74 | 6.60 | 6.72 | 6.63 | 149,700 |
| Aug 19, 2024 | 6.33 | 6.62 | 6.33 | 6.60 | 6.51 | 97,200 |
| Aug 16, 2024 | 6.04 | 6.27 | 6.04 | 6.27 | 6.18 | 91,400 |
| Aug 15, 2024 | 5.84 | 6.04 | 5.84 | 6.00 | 5.92 | 59,900 |
| Aug 14, 2024 | 5.69 | 5.89 | 5.69 | 5.84 | 5.76 | 73,400 |
| Aug 13, 2024 | 5.72 | 5.82 | 5.72 | 5.79 | 5.71 | 136,800 |
| Aug 12, 2024 | 5.78 | 5.87 | 5.64 | 5.75 | 5.67 | 85,400 |
| Aug 9, 2024 | 5.77 | 5.84 | 5.68 | 5.84 | 5.76 | 108,000 |
| Aug 8, 2024 | 5.60 | 5.77 | 5.36 | 5.75 | 5.67 | 64,700 |
| Aug 7, 2024 | 5.90 | 5.90 | 5.58 | 5.59 | 5.51 | 118,400 |
| Aug 6, 2024 | 5.62 | 5.71 | 5.48 | 5.67 | 5.59 | 162,800 |
| Aug 5, 2024 | 5.58 | 5.87 | 5.52 | 5.82 | 5.74 | 114,000 |
| Aug 2, 2024 | 6.06 | 6.11 | 5.99 | 6.07 | 5.99 | 116,600 |
| Aug 1, 2024 | 6.25 | 6.25 | 6.03 | 6.05 | 5.97 | 137,100 |
| Jul 31, 2024 | 6.35 | 6.50 | 6.35 | 6.48 | 6.39 | 83,300 |
| Jul 30, 2024 | 6.20 | 6.26 | 6.15 | 6.21 | 6.12 | 41,600 |
| Jul 29, 2024 | 6.32 | 6.32 | 6.21 | 6.30 | 6.21 | 45,900 |
| Jul 26, 2024 | 6.30 | 6.40 | 6.28 | 6.38 | 6.29 | 38,500 |
| Jul 25, 2024 | 6.19 | 6.31 | 5.99 | 6.28 | 6.19 | 64,100 |
| Jul 24, 2024 | 6.09 | 6.22 | 6.05 | 6.07 | 5.99 | 123,300 |
| Jul 23, 2024 | 5.74 | 5.83 | 5.72 | 5.83 | 5.75 | 36,700 |
| Jul 22, 2024 | 5.71 | 5.79 | 5.61 | 5.75 | 5.67 | 112,000 |
| Jul 19, 2024 | 5.62 | 5.69 | 5.54 | 5.60 | 5.52 | 57,700 |
| Jul 18, 2024 | 5.81 | 5.81 | 5.52 | 5.53 | 5.45 | 55,800 |
| Jul 17, 2024 | 5.77 | 5.77 | 5.53 | 5.54 | 5.46 | 108,100 |
| Jul 16, 2024 | 5.86 | 5.96 | 5.80 | 5.91 | 5.83 | 88,600 |
| Jul 15, 2024 | 5.81 | 5.81 | 5.58 | 5.69 | 5.61 | 108,000 |
| Jul 12, 2024 | 5.85 | 5.86 | 5.75 | 5.84 | 5.76 | 108,400 |
| Jul 11, 2024 | 5.92 | 5.92 | 5.82 | 5.86 | 5.78 | 48,500 |
| Jul 10, 2024 | 5.84 | 5.92 | 5.82 | 5.91 | 5.83 | 36,900 |
| Jul 9, 2024 | 5.80 | 5.97 | 5.78 | 5.86 | 5.78 | 51,900 |
| Jul 8, 2024 | 5.98 | 6.01 | 5.95 | 6.01 | 5.93 | 81,500 |
| Jul 5, 2024 | 5.84 | 6.03 | 5.84 | 6.01 | 5.93 | 185,100 |
| Jul 3, 2024 | 5.47 | 5.64 | 5.47 | 5.53 | 5.46 | 66,400 |
| Jul 2, 2024 | 5.09 | 5.15 | 5.05 | 5.10 | 5.03 | 69,700 |
| Jul 1, 2024 | 5.40 | 5.42 | 5.11 | 5.12 | 5.05 | 167,400 |
| Jun 28, 2024 | 5.47 | 5.48 | 5.39 | 5.40 | 5.33 | 141,800 |
| Jun 27, 2024 | 5.35 | 5.39 | 5.19 | 5.29 | 5.22 | 323,200 |
| Jun 26, 2024 | 5.57 | 5.64 | 5.56 | 5.64 | 5.56 | 45,800 |
| Jun 25, 2024 | 5.71 | 5.75 | 5.61 | 5.64 | 5.56 | 66,600 |
| Jun 24, 2024 | 5.85 | 5.95 | 5.84 | 5.87 | 5.79 | 162,300 |
| Jun 21, 2024 | 5.75 | 5.79 | 5.65 | 5.67 | 5.59 | 135,700 |
| Jun 20, 2024 | 5.64 | 5.75 | 5.64 | 5.69 | 5.61 | 105,200 |
| Jun 18, 2024 | 5.47 | 5.58 | 5.46 | 5.48 | 5.41 | 138,600 |
| Jun 17, 2024 | 5.37 | 5.42 | 5.35 | 5.40 | 5.33 | 84,300 |
| Jun 14, 2024 | 5.21 | 5.33 | 5.20 | 5.30 | 5.23 | 84,900 |
| Jun 13, 2024 | 5.30 | 5.34 | 5.24 | 5.31 | 5.24 | 58,600 |
| Jun 12, 2024 | 5.36 | 5.37 | 5.24 | 5.24 | 5.17 | 96,200 |
| Jun 11, 2024 | 5.20 | 5.20 | 5.05 | 5.05 | 4.98 | 97,900 |
| Jun 10, 2024 | 5.15 | 5.24 | 5.08 | 5.19 | 5.12 | 101,400 |
| Jun 7, 2024 | 5.38 | 5.38 | 5.10 | 5.11 | 5.04 | 114,400 |
| Jun 6, 2024 | 5.35 | 5.44 | 5.30 | 5.43 | 5.36 | 53,100 |
| Jun 5, 2024 | 5.25 | 5.50 | 5.25 | 5.43 | 5.36 | 123,500 |
| Jun 4, 2024 | 5.36 | 5.36 | 5.19 | 5.24 | 5.17 | 191,800 |
| Jun 3, 2024 | 5.46 | 5.55 | 5.36 | 5.52 | 5.44 | 108,700 |
Related Tickers
IMPUY Impala Platinum Holdings Limited
7.31
+0.14%
PLG Platinum Group Metals Ltd.
1.4500
+5.07%
SBSW Sibanye Stillwater Limited
6.32
+3.78%
IPHB.F Impala Platinum Holdings Limited
6.38
-0.31%
ABBRF AbraSilver Resource Corp.
3.0400
+6.29%
FNLPF Fresnillo plc
16.94
+8.21%
IMP.JO Impala Platinum Holdings Limited
12,857.00
-0.43%
SLP.L Sylvania Platinum Limited
59.80
+1.36%
GLGDF GoGold Resources Inc.
1.5000
+6.16%
NEWP New Pacific Metals Corp.
1.4300
+2.51%