OTC Markets OTCPK - Delayed Quote USD

Sylvania Platinum Limited (SAPLF)

0.6049

+0.0295

+(5.13%)

At close: January 23 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.5733	0.6049	0.5733	0.6049	0.6049	8,300
Jan 23, 2025	0.5754	0.5754	0.5754	0.5754	0.5754	-
Jan 22, 2025	0.5754	0.5754	0.5754	0.5754	0.5754	-
Jan 21, 2025	0.5500	0.5754	0.5500	0.5754	0.5754	10,000
Jan 17, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 16, 2025	0.5180	0.5300	0.5180	0.5300	0.5300	4,000
Jan 15, 2025	0.5192	0.5478	0.5192	0.5400	0.5400	17,500
Jan 14, 2025	0.5432	0.5432	0.5432	0.5432	0.5432	-
Jan 13, 2025	0.5432	0.5432	0.5432	0.5432	0.5432	-
Jan 10, 2025	0.5432	0.5432	0.5432	0.5432	0.5432	1,200
Jan 8, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	10,000
Jan 7, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 6, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 3, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	20,000
Jan 2, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	5,000
Dec 31, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,000
Dec 27, 2024	0.5500	0.5500	0.5197	0.5418	0.5418	13,600
Dec 26, 2024	0.5125	0.5125	0.5114	0.5114	0.5114	1,200
Dec 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,000
Dec 23, 2024	0.5300	0.5300	0.5275	0.5275	0.5275	1,600
Dec 20, 2024	0.5298	0.5298	0.5298	0.5298	0.5298	20,000
Dec 19, 2024	0.5354	0.5354	0.5354	0.5354	0.5354	1,800
Dec 18, 2024	0.5492	0.5492	0.5300	0.5400	0.5400	16,100
Dec 17, 2024	0.5318	0.5498	0.5200	0.5498	0.5498	63,500
Dec 16, 2024	0.5196	0.5317	0.5100	0.5317	0.5317	15,100
Dec 13, 2024	0.5477	0.5477	0.5477	0.5477	0.5477	-
Dec 12, 2024	0.5477	0.5477	0.5477	0.5477	0.5477	-
Dec 11, 2024	0.5477	0.5477	0.5477	0.5477	0.5477	-
Dec 10, 2024	0.5477	0.5477	0.5477	0.5477	0.5477	3,000
Dec 9, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	12,400
Dec 6, 2024	0.5300	0.5665	0.5300	0.5500	0.5500	15,000
Dec 5, 2024	0.5300	0.5300	0.5110	0.5200	0.5200	22,200
Dec 4, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	20,000
Dec 3, 2024	0.5736	0.5736	0.5736	0.5736	0.5736	-
Dec 2, 2024	0.5736	0.5736	0.5736	0.5736	0.5736	2,000
Nov 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	8,800
Nov 27, 2024	0.5714	0.5714	0.5714	0.5714	0.5714	1,100
Nov 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 25, 2024	0.5899	0.6004	0.5500	0.5500	0.5500	66,200
Nov 22, 2024	0.5956	0.5956	0.5956	0.5956	0.5956	-
Nov 21, 2024	0.5956	0.5956	0.5956	0.5956	0.5956	8,500
Nov 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 18, 2024	0.5700	0.6400	0.5700	0.6400	0.6400	59,500
Nov 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov 14, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov 13, 2024	0.6405	0.6405	0.6300	0.6300	0.6300	64,400
Nov 12, 2024	0.6786	0.6786	0.6786	0.6786	0.6786	-
Nov 11, 2024	0.6786	0.6786	0.6786	0.6786	0.6786	-
Nov 8, 2024	0.6700	0.6786	0.6700	0.6786	0.6786	3,700
Nov 7, 2024	0.6840	0.6840	0.6840	0.6840	0.6840	7,900
Nov 6, 2024	0.6468	0.6644	0.6468	0.6644	0.6644	7,700
Nov 5, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 4, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 1, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 31, 2024	0.0130 Dividend
Oct 31, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 30, 2024	0.6400	0.6400	0.6400	0.6400	0.6270	-
Oct 29, 2024	0.6400	0.6400	0.6400	0.6400	0.6270	-
Oct 28, 2024	0.6453	0.6453	0.6100	0.6400	0.6270	9,100
Oct 25, 2024	0.6644	0.6644	0.6644	0.6644	0.6509	-
Oct 24, 2024	0.6644	0.6644	0.6644	0.6644	0.6509	30,000
Oct 23, 2024	0.6400	0.6400	0.6400	0.6400	0.6270	-
Oct 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6270	-
Oct 21, 2024	0.6400	0.6400	0.6400	0.6400	0.6270	5,000
Oct 18, 2024	0.6441	0.6441	0.6000	0.6000	0.5878	33,500
Oct 17, 2024	0.5850	0.6000	0.5850	0.6000	0.5878	6,100
Oct 16, 2024	0.6277	0.6277	0.6277	0.6277	0.6149	3,000
Oct 15, 2024	0.6313	0.6313	0.6313	0.6313	0.6185	9,900
Oct 14, 2024	0.6345	0.6345	0.6345	0.6345	0.6216	2,000
Oct 11, 2024	0.6300	0.6300	0.6078	0.6078	0.5955	10,100
Oct 10, 2024	0.6600	0.6600	0.6600	0.6600	0.6466	-
Oct 9, 2024	0.6600	0.6600	0.6600	0.6600	0.6466	-
Oct 8, 2024	0.6600	0.6600	0.6600	0.6600	0.6466	-
Oct 7, 2024	0.6757	0.6757	0.6600	0.6600	0.6466	20,700
Oct 4, 2024	0.6600	0.6772	0.6600	0.6772	0.6634	10,900
Oct 3, 2024	0.6700	0.6700	0.6569	0.6600	0.6466	15,000
Oct 2, 2024	0.6495	0.6900	0.6301	0.6900	0.6760	27,000
Oct 1, 2024	0.6580	0.6650	0.6580	0.6650	0.6515	10,000
Sep 30, 2024	0.6415	0.6580	0.6415	0.6580	0.6446	2,000
Sep 27, 2024	0.6230	0.6300	0.6230	0.6300	0.6172	3,100
Sep 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6172	-
Sep 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6172	15,000
Sep 24, 2024	0.6320	0.6320	0.6320	0.6320	0.6192	1,400
Sep 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6074	-
Sep 20, 2024	0.6200	0.6200	0.6200	0.6200	0.6074	-
Sep 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6074	-
Sep 18, 2024	0.6200	0.6200	0.6200	0.6200	0.6074	-
Sep 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6074	500
Sep 16, 2024	0.6399	0.6399	0.6315	0.6315	0.6187	4,100
Sep 13, 2024	0.6000	0.6000	0.6000	0.6000	0.5878	-
Sep 12, 2024	0.6000	0.6000	0.6000	0.6000	0.5878	3,500
Sep 11, 2024	0.5615	0.6075	0.5500	0.6075	0.5952	208,400
Sep 10, 2024	0.6500	0.6580	0.6500	0.6580	0.6446	7,200
Sep 9, 2024	0.7500	0.7500	0.7101	0.7101	0.6957	11,100
Sep 6, 2024	0.7350	0.7350	0.7350	0.7350	0.7201	-
Sep 5, 2024	0.7000	0.7350	0.7000	0.7350	0.7201	1,500
Sep 4, 2024	0.7000	0.7000	0.7000	0.7000	0.6858	-
Sep 3, 2024	0.7000	0.7000	0.7000	0.7000	0.6858	-
Aug 30, 2024	0.7000	0.7000	0.7000	0.7000	0.6858	6,500
Aug 29, 2024	0.7168	0.7168	0.7168	0.7168	0.7022	-
Aug 28, 2024	0.7168	0.7168	0.7168	0.7168	0.7022	-
Aug 27, 2024	0.7168	0.7168	0.7168	0.7168	0.7022	-
Aug 26, 2024	0.7200	0.7200	0.7000	0.7168	0.7022	31,100
Aug 23, 2024	0.7000	0.7000	0.7000	0.7000	0.6858	21,900
Aug 22, 2024	0.6940	0.6940	0.6940	0.6940	0.6799	-
Aug 21, 2024	0.6940	0.6940	0.6940	0.6940	0.6799	200
Aug 20, 2024	0.7158	0.7300	0.6930	0.7100	0.6956	57,300
Aug 19, 2024	0.7308	0.7308	0.7308	0.7308	0.7160	-
Aug 16, 2024	0.7308	0.7308	0.7308	0.7308	0.7160	7,000
Aug 15, 2024	0.7285	0.7285	0.7285	0.7285	0.7137	1,000
Aug 14, 2024	0.7213	0.7213	0.7213	0.7213	0.7066	-
Aug 13, 2024	0.7213	0.7213	0.7213	0.7213	0.7066	14,000
Aug 12, 2024	0.7213	0.7213	0.7213	0.7213	0.7066	2,000
Aug 9, 2024	0.7100	0.7100	0.7100	0.7100	0.6956	2,800
Aug 8, 2024	0.6900	0.7054	0.6678	0.6678	0.6542	5,900
Aug 7, 2024	0.6834	0.6834	0.6834	0.6834	0.6695	-
Aug 6, 2024	0.7000	0.7000	0.6834	0.6834	0.6695	31,900
Aug 5, 2024	0.7000	0.7000	0.7000	0.7000	0.6858	-
Aug 2, 2024	0.7166	0.7166	0.7000	0.7000	0.6858	1,500
Aug 1, 2024	0.7300	0.7300	0.7300	0.7300	0.7152	6,000
Jul 31, 2024	0.7300	0.7300	0.7300	0.7300	0.7152	-
Jul 30, 2024	0.7300	0.7300	0.7300	0.7300	0.7152	-
Jul 29, 2024	0.7674	0.7674	0.7300	0.7300	0.7152	14,500
Jul 26, 2024	0.7350	0.7769	0.7343	0.7769	0.7611	61,400
Jul 25, 2024	0.7340	0.7800	0.7340	0.7800	0.7642	3,700
Jul 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8327	-
Jul 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8327	-
Jul 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8327	-
Jul 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8327	-
Jul 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8327	-
Jul 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8327	1,900
Jul 16, 2024	0.8400	0.8500	0.8400	0.8500	0.8327	4,000
Jul 15, 2024	0.8186	0.8186	0.8186	0.8186	0.8020	-
Jul 12, 2024	0.8186	0.8186	0.8186	0.8186	0.8020	1,000
Jul 11, 2024	0.7850	0.7850	0.7850	0.7850	0.7691	3,100
Jul 10, 2024	0.7580	0.7700	0.7580	0.7700	0.7544	3,300
Jul 9, 2024	0.7470	0.7470	0.7470	0.7470	0.7318	2,200
Jul 8, 2024	0.7700	0.7700	0.7700	0.7700	0.7544	1,000
Jul 5, 2024	0.7400	0.7400	0.7400	0.7400	0.7250	1,000
Jul 3, 2024	0.7378	0.7378	0.7378	0.7378	0.7228	1,300
Jul 2, 2024	0.7110	0.7120	0.7110	0.7120	0.6975	23,900
Jul 1, 2024	0.7380	0.7380	0.7380	0.7380	0.7230	18,000
Jun 28, 2024	0.8141	0.8141	0.8141	0.8141	0.7976	-
Jun 27, 2024	0.8141	0.8141	0.8141	0.8141	0.7976	-
Jun 26, 2024	0.8141	0.8141	0.8141	0.8141	0.7976	-
Jun 25, 2024	0.8141	0.8141	0.8141	0.8141	0.7976	-
Jun 24, 2024	0.8141	0.8141	0.8141	0.8141	0.7976	-
Jun 21, 2024	0.8141	0.8141	0.8141	0.8141	0.7976	-
Jun 20, 2024	0.8141	0.8141	0.8141	0.8141	0.7976	-
Jun 18, 2024	0.8141	0.8141	0.8141	0.8141	0.7976	-
Jun 17, 2024	0.8141	0.8141	0.8141	0.8141	0.7976	-
Jun 14, 2024	0.7727	0.8141	0.7700	0.8141	0.7976	34,400
Jun 13, 2024	0.7900	0.8111	0.7900	0.8111	0.7946	7,400
Jun 12, 2024	0.7700	0.7700	0.7700	0.7700	0.7544	-
Jun 11, 2024	0.7509	0.7700	0.7509	0.7700	0.7544	11,000
Jun 10, 2024	0.8174	0.8316	0.7514	0.8315	0.8146	21,500
Jun 7, 2024	0.8000	0.8000	0.7599	0.7599	0.7445	10,500
Jun 6, 2024	0.8000	0.8000	0.7748	0.7800	0.7642	7,500
Jun 5, 2024	0.8000	0.8240	0.8000	0.8240	0.8073	3,400
Jun 4, 2024	0.8400	0.8700	0.8000	0.8100	0.7935	27,200
Jun 3, 2024	0.8767	0.8767	0.8767	0.8767	0.8589	400
May 31, 2024	0.9092	0.9092	0.9092	0.9092	0.8907	3,800
May 30, 2024	0.8900	0.9000	0.8729	0.8729	0.8552	2,900
May 29, 2024	0.8900	0.8995	0.8661	0.8995	0.8812	47,700
May 28, 2024	0.8855	0.8855	0.8855	0.8855	0.8675	1,000
May 24, 2024	0.8700	0.8965	0.8600	0.8826	0.8647	41,000
May 23, 2024	0.9340	0.9340	0.8900	0.8900	0.8719	7,600
May 22, 2024	0.9445	0.9588	0.9300	0.9588	0.9393	8,700
May 21, 2024	0.9104	0.9447	0.8886	0.8886	0.8706	22,200
May 20, 2024	0.9278	0.9455	0.9100	0.9124	0.8939	8,800
May 17, 2024	0.8900	0.8900	0.8821	0.8900	0.8719	13,700
May 16, 2024	0.8800	0.8800	0.8800	0.8800	0.8621	21,000
May 15, 2024	0.9100	0.9180	0.9100	0.9180	0.8994	12,000
May 14, 2024	0.9097	0.9200	0.8800	0.9076	0.8892	42,800
May 13, 2024	0.9169	0.9169	0.9169	0.9169	0.8983	-
May 10, 2024	0.9100	0.9220	0.9100	0.9169	0.8983	17,500
May 9, 2024	0.0120 Dividend
May 9, 2024	0.9200	0.9200	0.9200	0.9200	0.9013	11,000
May 8, 2024	0.8911	0.9007	0.8911	0.9007	0.8706	1,500
May 7, 2024	0.8700	0.9100	0.8700	0.9100	0.8796	32,700
May 6, 2024	0.8700	0.8700	0.8550	0.8700	0.8410	11,300
May 3, 2024	0.8850	0.8850	0.8850	0.8850	0.8555	1,200
May 2, 2024	0.8500	0.8779	0.8500	0.8713	0.8422	10,000
May 1, 2024	0.8850	0.8850	0.8357	0.8700	0.8410	28,700
Apr 30, 2024	0.9000	0.9025	0.8972	0.9025	0.8724	16,500
Apr 29, 2024	0.8700	0.9271	0.8700	0.9063	0.8761	10,000
Apr 26, 2024	0.9000	0.9000	0.8800	0.9000	0.8700	90,300
Apr 25, 2024	0.8350	0.8496	0.8100	0.8450	0.8168	174,200
Apr 24, 2024	0.8169	0.8169	0.8169	0.8169	0.7896	-
Apr 23, 2024	0.8169	0.8169	0.8169	0.8169	0.7896	-
Apr 22, 2024	0.8169	0.8169	0.8169	0.8169	0.7896	-
Apr 19, 2024	0.8169	0.8169	0.8169	0.8169	0.7896	-
Apr 18, 2024	0.8200	0.8200	0.8000	0.8169	0.7896	16,200
Apr 17, 2024	0.8200	0.8200	0.8100	0.8200	0.7926	59,100
Apr 16, 2024	0.8800	0.8800	0.8800	0.8800	0.8506	-
Apr 15, 2024	0.8800	0.8800	0.8800	0.8800	0.8506	4,000
Apr 12, 2024	0.9084	0.9084	0.8669	0.8669	0.8380	1,100
Apr 11, 2024	0.8620	0.8650	0.8620	0.8650	0.8361	11,200
Apr 10, 2024	0.8555	0.8555	0.8555	0.8555	0.8270	1,500
Apr 9, 2024	0.8475	0.8475	0.8475	0.8475	0.8192	1,000
Apr 8, 2024	0.8192	0.8192	0.8192	0.8192	0.7919	1,000
Apr 5, 2024	0.7850	0.7850	0.7850	0.7850	0.7588	300
Apr 4, 2024	0.8000	0.8148	0.7380	0.7850	0.7588	71,700
Apr 3, 2024	0.8000	0.8261	0.7900	0.8100	0.7830	91,700
Apr 2, 2024	0.7900	0.7900	0.7900	0.7900	0.7636	-
Apr 1, 2024	0.7900	0.7900	0.7900	0.7900	0.7636	-
Mar 28, 2024	0.7900	0.7900	0.7900	0.7900	0.7636	-
Mar 27, 2024	0.7900	0.7900	0.7900	0.7900	0.7636	-
Mar 26, 2024	0.7900	0.7900	0.7900	0.7900	0.7636	-
Mar 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7636	-
Mar 22, 2024	0.7900	0.7900	0.7900	0.7900	0.7636	-
Mar 21, 2024	0.7900	0.7900	0.7900	0.7900	0.7636	1,500
Mar 20, 2024	0.7600	0.7600	0.7600	0.7600	0.7346	1,500
Mar 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7056	700
Mar 18, 2024	0.7680	0.7680	0.7680	0.7680	0.7424	-
Mar 15, 2024	0.7500	0.7680	0.7500	0.7680	0.7424	59,200
Mar 14, 2024	0.8000	0.8000	0.8000	0.8000	0.7733	-
Mar 13, 2024	0.8000	0.8000	0.8000	0.8000	0.7733	-
Mar 12, 2024	0.8000	0.8000	0.8000	0.8000	0.7733	-
Mar 11, 2024	0.8000	0.8000	0.8000	0.8000	0.7733	1,500
Mar 8, 2024	0.7336	0.7336	0.7336	0.7336	0.7091	1,300
Mar 7, 2024	0.6923	0.6923	0.6923	0.6923	0.6692	1,300
Mar 6, 2024	0.6708	0.6708	0.6708	0.6708	0.6484	-
Mar 5, 2024	0.6708	0.6708	0.6708	0.6708	0.6484	-
Mar 4, 2024	0.6708	0.6708	0.6708	0.6708	0.6484	25,100
Mar 1, 2024	0.6331	0.6331	0.6331	0.6331	0.6120	-
Feb 29, 2024	0.6267	0.6331	0.6267	0.6331	0.6120	3,900
Feb 28, 2024	0.6720	0.6720	0.6720	0.6720	0.6496	-
Feb 27, 2024	0.6720	0.6720	0.6720	0.6720	0.6496	1,300
Feb 26, 2024	0.6455	0.6455	0.6455	0.6455	0.6240	-
Feb 23, 2024	0.6455	0.6455	0.6455	0.6455	0.6240	-
Feb 22, 2024	0.6300	0.6455	0.6300	0.6455	0.6240	3,500
Feb 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6283	10,000
Feb 20, 2024	0.6964	0.6964	0.6964	0.6964	0.6732	400
Feb 16, 2024	0.6928	0.6928	0.6928	0.6928	0.6697	1,500
Feb 15, 2024	0.7300	0.7300	0.7300	0.7300	0.7056	-
Feb 14, 2024	0.7300	0.7300	0.7300	0.7300	0.7056	-
Feb 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7056	-
Feb 12, 2024	0.7300	0.7300	0.7300	0.7300	0.7056	-
Feb 9, 2024	0.7300	0.7300	0.7300	0.7300	0.7056	-
Feb 8, 2024	0.7300	0.7300	0.7300	0.7300	0.7056	1,500
Feb 7, 2024	0.6800	0.6861	0.6800	0.6861	0.6632	22,600
Feb 6, 2024	0.6550	0.6550	0.6550	0.6550	0.6331	1,000
Feb 5, 2024	0.7250	0.7250	0.7250	0.7250	0.7008	2,000
Feb 2, 2024	0.7350	0.7350	0.7350	0.7350	0.7105	8,000
Feb 1, 2024	0.7450	0.7450	0.7450	0.7450	0.7201	-
Jan 31, 2024	0.7450	0.7450	0.7450	0.7450	0.7201	1,000
Jan 30, 2024	0.7800	0.7800	0.7800	0.7800	0.7540	1,500
Jan 29, 2024	0.7500	0.7755	0.7500	0.7755	0.7496	2,300
Jan 26, 2024	0.7928	0.8000	0.7928	0.8000	0.7733	2,500
Jan 25, 2024	0.7523	0.7750	0.7523	0.7750	0.7491	1,100

SPD.AX Southern Palladium Limited

0.5000

-5.66%

FME.AX Future Metals NL

0.0140

0.00%

CHPGF Chesapeake Gold Corp.

0.8900

-4.30%

AIR.V Clean Air Metals Inc.

0.0550

0.00%

SSV.V Southern Silver Exploration Corp.

0.1800

+2.86%

ITR.V Integra Resources Corp.

1.3700

+3.79%

PLG Platinum Group Metals Ltd.

1.3000

+1.56%

SILV SilverCrest Metals Inc.

10.07

+1.10%

ASM Avino Silver & Gold Mines Ltd.

1.1500

+4.55%

PPTA Perpetua Resources Corp.

12.63

+8.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sylvania Platinum Limited (SAPLF)

Related Tickers