Johannesburg - Delayed Quote ZAc
Valterra Platinum Limited (VAL.JO)
70,472.00
-1,511.00
(-2.10%)
At close: May 30 at 5:00:55 PM GMT+2
Currency in ZAc 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 72,555.00 | 72,287.00 | 70,001.00 | 70,472.00 | 70,472.00 | 2,203,067 |
| May 29, 2025 | 72,500.00 | 75,548.00 | 71,088.00 | 71,983.00 | 71,983.00 | 1,040,463 |
| May 28, 2025 | 71,258.00 | 76,899.00 | 72,426.00 | 72,426.00 | 72,426.00 | 790,058 |
| May 27, 2025 | 74,100.00 | 75,878.00 | 71,564.00 | 73,681.00 | 73,681.00 | 693,515 |
| May 26, 2025 | 78,300.00 | 77,558.00 | 74,800.00 | 74,800.00 | 74,800.00 | 312,623 |
| May 23, 2025 | 74,300.00 | 80,000.00 | 72,704.00 | 76,632.00 | 76,632.00 | 1,991,886 |
| May 22, 2025 | 70,320.00 | 75,307.00 | 69,990.00 | 73,700.00 | 73,700.00 | 2,377,537 |
| May 21, 2025 | 67,000.00 | 72,611.00 | 66,736.00 | 69,955.00 | 69,955.00 | 1,665,917 |
| May 20, 2025 | 61,800.00 | 66,593.00 | 61,326.00 | 66,593.00 | 66,593.00 | 1,047,297 |
| May 19, 2025 | 62,899.00 | 63,000.00 | 61,001.00 | 61,798.00 | 61,798.00 | 392,229 |
| May 16, 2025 | 61,600.00 | 61,992.00 | 60,394.00 | 61,073.00 | 61,073.00 | 489,151 |
| May 15, 2025 | 60,260.00 | 62,795.00 | 60,511.00 | 61,733.00 | 61,733.00 | 775,066 |
| May 14, 2025 | 62,000.00 | 62,780.00 | 60,263.00 | 61,600.00 | 61,600.00 | 1,027,009 |
| May 13, 2025 | 63,500.00 | 64,177.00 | 60,756.00 | 61,000.00 | 61,000.00 | 764,712 |
| May 12, 2025 | 66,200.00 | 67,618.00 | 61,900.00 | 62,046.00 | 62,046.00 | 896,889 |
| May 9, 2025 | 63,571.00 | 65,442.00 | 63,300.00 | 64,230.00 | 64,230.00 | 686,432 |
| May 8, 2025 | 63,865.00 | 64,536.00 | 62,970.00 | 63,306.00 | 63,306.00 | 563,251 |
| May 7, 2025 | 63,262.00 | 65,878.00 | 63,268.00 | 63,581.00 | 63,581.00 | 732,503 |
| May 6, 2025 | 63,900.00 | 65,478.00 | 63,148.00 | 64,601.00 | 64,601.00 | 399,384 |
| May 5, 2025 | 64,000.00 | 65,979.00 | 62,801.00 | 63,900.00 | 63,900.00 | 515,955 |
| May 2, 2025 | 63,000.00 | 66,914.00 | 63,273.00 | 63,300.00 | 63,300.00 | 511,674 |
| Apr 30, 2025 | 64,197.00 | 64,649.00 | 62,197.00 | 63,919.00 | 63,919.00 | 406,915 |
| Apr 29, 2025 | 63,028.00 | 66,358.00 | 63,246.00 | 63,770.00 | 63,770.00 | 705,824 |
| Apr 25, 2025 | 63,577.00 | 63,754.00 | 61,352.00 | 63,013.00 | 63,013.00 | 731,669 |
| Apr 24, 2025 | 62,601.00 | 64,108.00 | 62,150.00 | 64,076.00 | 64,076.00 | 691,900 |
| Apr 23, 2025 | 6200 Dividend | |||||
| Apr 23, 2025 | 66,511.00 | 68,218.00 | 63,500.00 | 63,510.00 | 63,510.00 | 1,451,540 |
| Apr 22, 2025 | 76,871.00 | 77,477.00 | 72,582.00 | 73,219.00 | 73,157.00 | 798,999 |
| Apr 17, 2025 | 76,655.00 | 77,479.00 | 74,794.00 | 76,440.00 | 76,375.27 | 686,366 |
| Apr 16, 2025 | 73,901.00 | 77,300.00 | 72,867.00 | 76,429.00 | 76,364.28 | 429,448 |
| Apr 15, 2025 | 69,701.00 | 74,284.00 | 70,354.00 | 73,829.00 | 73,766.48 | 601,908 |
| Apr 14, 2025 | 69,719.00 | 71,196.00 | 68,012.00 | 71,118.00 | 71,057.77 | 428,164 |
| Apr 11, 2025 | 65,002.00 | 69,340.00 | 66,204.00 | 68,237.00 | 68,179.22 | 749,957 |
| Apr 10, 2025 | 65,500.00 | 69,800.00 | 65,500.00 | 66,177.00 | 66,120.96 | 971,039 |
| Apr 9, 2025 | 62,700.00 | 64,937.00 | 60,800.00 | 62,581.00 | 62,528.01 | 2,049,780 |
| Apr 8, 2025 | 60,801.00 | 65,478.00 | 60,005.00 | 63,009.00 | 62,955.64 | 1,005,374 |
| Apr 7, 2025 | 56,700.00 | 65,500.00 | 55,000.00 | 60,745.00 | 60,693.56 | 1,260,672 |
| Apr 4, 2025 | 67,900.00 | 67,997.00 | 57,038.00 | 57,587.00 | 57,538.23 | 977,630 |
| Apr 3, 2025 | 70,609.00 | 71,238.00 | 65,903.00 | 67,183.00 | 67,126.11 | 959,913 |
| Apr 2, 2025 | 73,001.00 | 73,729.00 | 71,620.00 | 72,247.00 | 72,185.82 | 315,056 |
| Apr 1, 2025 | 73,500.00 | 75,477.00 | 72,505.00 | 73,844.00 | 73,781.47 | 502,848 |
| Mar 31, 2025 | 75,000.00 | 75,620.00 | 72,500.00 | 73,437.00 | 73,374.81 | 703,036 |
| Mar 28, 2025 | 74,001.00 | 75,526.00 | 73,139.00 | 74,484.00 | 74,420.93 | 545,460 |
| Mar 27, 2025 | 75,301.00 | 75,770.00 | 73,271.00 | 75,000.00 | 74,936.49 | 441,575 |
| Mar 26, 2025 | 72,490.00 | 76,927.00 | 72,348.00 | 75,367.00 | 75,303.18 | 788,600 |
| Mar 25, 2025 | 70,601.00 | 72,100.00 | 69,801.00 | 72,044.00 | 71,982.99 | 558,349 |
| Mar 24, 2025 | 72,100.00 | 72,945.00 | 70,849.00 | 70,849.00 | 70,789.01 | 728,032 |
| Mar 20, 2025 | 73,364.00 | 75,750.00 | 71,523.00 | 72,469.00 | 72,407.63 | 3,698,703 |
| Mar 19, 2025 | 71,925.00 | 73,964.00 | 70,869.00 | 73,472.00 | 73,409.78 | 615,683 |
| Mar 18, 2025 | 69,720.00 | 71,788.00 | 69,533.00 | 71,397.00 | 71,336.54 | 764,487 |
| Mar 17, 2025 | 67,821.00 | 69,357.00 | 66,766.00 | 69,256.00 | 69,197.35 | 358,270 |
| Mar 14, 2025 | 68,818.00 | 69,635.00 | 67,988.00 | 68,285.00 | 68,227.18 | 433,693 |
| Mar 13, 2025 | 68,000.00 | 68,999.00 | 65,523.00 | 67,994.00 | 67,936.42 | 446,391 |
| Mar 12, 2025 | 70,301.00 | 71,389.00 | 66,771.00 | 67,794.00 | 67,736.59 | 666,882 |
| Mar 11, 2025 | 69,959.00 | 73,300.00 | 69,107.00 | 71,286.00 | 71,225.63 | 839,278 |
| Mar 10, 2025 | 67,421.00 | 69,999.00 | 66,617.00 | 69,873.00 | 69,813.83 | 1,188,292 |
| Mar 7, 2025 | 66,600.00 | 71,852.00 | 65,857.00 | 68,900.00 | 68,841.66 | 834,496 |
| Mar 6, 2025 | 61,314.00 | 66,665.00 | 59,923.00 | 66,576.00 | 66,519.63 | 1,405,872 |
| Mar 5, 2025 | 60,698.00 | 63,522.00 | 60,594.00 | 63,211.00 | 63,157.47 | 704,595 |
| Mar 4, 2025 | 58,787.00 | 60,197.00 | 57,618.00 | 59,628.00 | 59,577.51 | 754,906 |
| Mar 3, 2025 | 56,500.00 | 59,630.00 | 56,160.00 | 59,081.00 | 59,030.97 | 774,432 |
| Feb 28, 2025 | 58,401.00 | 58,406.00 | 55,798.00 | 56,284.00 | 56,236.34 | 1,110,898 |
| Feb 27, 2025 | 59,800.00 | 60,437.00 | 58,968.00 | 59,076.00 | 59,025.97 | 301,705 |
| Feb 26, 2025 | 58,900.00 | 60,830.00 | 58,595.00 | 59,820.00 | 59,769.34 | 421,744 |
| Feb 25, 2025 | 59,556.00 | 60,527.00 | 58,941.00 | 58,941.00 | 58,891.09 | 801,335 |
| Feb 24, 2025 | 60,853.00 | 61,203.00 | 59,588.00 | 59,842.00 | 59,791.32 | 503,265 |
| Feb 21, 2025 | 62,350.00 | 62,365.00 | 60,076.00 | 61,275.00 | 61,223.11 | 689,039 |
| Feb 20, 2025 | 60,800.00 | 62,780.00 | 60,501.00 | 61,794.00 | 61,741.67 | 745,300 |
| Feb 19, 2025 | 66,400.00 | 66,400.00 | 60,152.00 | 60,730.00 | 60,678.57 | 869,675 |
| Feb 18, 2025 | 65,232.00 | 66,372.00 | 63,745.00 | 64,050.00 | 63,995.76 | 510,610 |
| Feb 17, 2025 | 68,550.00 | 69,478.00 | 65,135.00 | 66,082.00 | 66,026.04 | 481,689 |
| Feb 14, 2025 | 66,240.00 | 66,466.00 | 64,802.00 | 65,613.00 | 65,557.44 | 461,761 |
| Feb 13, 2025 | 66,000.00 | 66,240.00 | 63,953.00 | 64,810.00 | 64,755.12 | 447,459 |
| Feb 12, 2025 | 63,500.00 | 65,952.00 | 63,103.00 | 65,156.00 | 65,100.82 | 504,726 |
| Feb 11, 2025 | 64,944.00 | 66,000.00 | 63,080.00 | 63,929.00 | 63,874.86 | 274,986 |
| Feb 10, 2025 | 62,600.00 | 65,498.00 | 61,803.00 | 65,082.00 | 65,026.89 | 482,785 |
| Feb 7, 2025 | 64,900.00 | 65,498.00 | 63,314.00 | 63,419.00 | 63,365.30 | 351,398 |
| Feb 6, 2025 | 68,012.00 | 68,084.00 | 65,100.00 | 65,840.00 | 65,784.25 | 825,200 |
| Feb 5, 2025 | 66,909.00 | 68,573.00 | 65,804.00 | 68,573.00 | 68,514.93 | 747,922 |
| Feb 4, 2025 | 64,232.00 | 67,443.00 | 64,295.00 | 66,636.00 | 66,579.57 | 493,737 |
| Feb 3, 2025 | 63,000.00 | 65,999.00 | 62,611.00 | 65,773.00 | 65,717.30 | 602,185 |
| Jan 31, 2025 | 63,840.00 | 65,999.00 | 62,039.00 | 65,697.00 | 65,641.37 | 808,924 |
| Jan 30, 2025 | 60,450.00 | 63,458.00 | 60,450.00 | 62,807.00 | 62,753.82 | 736,380 |
| Jan 29, 2025 | 57,000.00 | 59,997.00 | 57,001.00 | 59,547.00 | 59,496.57 | 357,233 |
| Jan 28, 2025 | 57,420.00 | 57,676.00 | 56,780.00 | 56,862.00 | 56,813.85 | 300,405 |
| Jan 27, 2025 | 60,500.00 | 60,117.00 | 57,200.00 | 57,418.00 | 57,369.38 | 486,160 |
| Jan 24, 2025 | 61,199.00 | 63,199.00 | 60,825.00 | 60,949.00 | 60,897.39 | 248,930 |
| Jan 23, 2025 | 61,000.00 | 61,665.00 | 59,752.00 | 60,613.00 | 60,561.67 | 354,685 |
| Jan 22, 2025 | 61,101.00 | 62,105.00 | 60,606.00 | 61,345.00 | 61,293.05 | 290,621 |
| Jan 21, 2025 | 62,251.00 | 63,428.00 | 60,946.00 | 60,946.00 | 60,894.39 | 472,042 |
| Jan 20, 2025 | 61,565.00 | 63,699.00 | 62,133.00 | 62,955.00 | 62,901.69 | 316,100 |
| Jan 17, 2025 | 60,500.00 | 63,327.00 | 60,925.00 | 61,943.00 | 61,890.55 | 403,576 |
| Jan 16, 2025 | 61,751.00 | 63,682.00 | 60,673.00 | 61,118.00 | 61,066.25 | 488,626 |
| Jan 15, 2025 | 61,800.00 | 64,038.00 | 61,793.00 | 62,789.00 | 62,735.83 | 423,509 |
| Jan 14, 2025 | 63,274.00 | 64,368.00 | 62,215.00 | 63,378.00 | 63,324.33 | 692,093 |
| Jan 13, 2025 | 63,550.00 | 63,954.00 | 61,872.00 | 63,274.00 | 63,220.42 | 481,381 |
| Jan 10, 2025 | 59,423.00 | 63,635.00 | 60,724.00 | 63,001.00 | 62,947.65 | 348,016 |
| Jan 9, 2025 | 60,000.00 | 61,459.00 | 59,500.00 | 60,711.00 | 60,659.59 | 268,768 |
| Jan 8, 2025 | 58,200.00 | 60,798.00 | 57,612.00 | 59,251.00 | 59,200.82 | 375,702 |
| Jan 7, 2025 | 57,400.00 | 58,500.00 | 57,120.00 | 57,926.00 | 57,876.95 | 304,798 |
| Jan 6, 2025 | 58,297.00 | 58,993.00 | 56,924.00 | 57,500.00 | 57,451.31 | 254,984 |
| Jan 3, 2025 | 57,755.00 | 58,975.00 | 56,927.00 | 57,408.00 | 57,359.39 | 237,360 |
| Jan 2, 2025 | 57,499.00 | 59,147.00 | 56,475.00 | 58,000.00 | 57,950.89 | 305,099 |
| Dec 31, 2024 | 54,841.00 | 57,172.00 | 54,805.00 | 56,895.00 | 56,846.82 | 213,281 |
| Dec 30, 2024 | 56,265.00 | 57,313.00 | 54,917.00 | 55,432.00 | 55,385.06 | 330,229 |
| Dec 27, 2024 | 58,532.00 | 59,029.00 | 56,085.00 | 56,975.00 | 56,926.75 | 298,239 |
| Dec 24, 2024 | 58,387.00 | 58,938.00 | 56,801.00 | 58,532.00 | 58,482.43 | 114,050 |
| Dec 23, 2024 | 58,251.00 | 59,422.00 | 56,788.00 | 57,663.00 | 57,614.17 | 277,974 |
| Dec 20, 2024 | 56,804.00 | 59,000.00 | 56,012.00 | 59,000.00 | 58,950.04 | 1,361,408 |
| Dec 19, 2024 | 59,489.00 | 58,900.00 | 56,554.00 | 56,804.00 | 56,755.90 | 501,226 |
| Dec 18, 2024 | 58,600.00 | 60,656.00 | 58,307.00 | 59,617.00 | 59,566.52 | 577,042 |
| Dec 17, 2024 | 59,126.00 | 59,577.00 | 57,549.00 | 58,419.00 | 58,369.53 | 887,159 |
| Dec 13, 2024 | 59,501.00 | 60,691.00 | 58,234.00 | 59,118.00 | 59,067.94 | 772,071 |
| Dec 12, 2024 | 60,301.00 | 61,960.00 | 60,086.00 | 60,300.00 | 60,248.94 | 580,052 |
| Dec 11, 2024 | 59,051.00 | 60,446.00 | 59,242.00 | 60,288.00 | 60,236.95 | 436,781 |
| Dec 10, 2024 | 59,899.00 | 60,282.00 | 58,726.00 | 59,800.00 | 59,749.36 | 529,891 |
| Dec 9, 2024 | 58,458.00 | 59,549.00 | 57,302.00 | 59,445.00 | 59,394.66 | 362,352 |
| Dec 6, 2024 | 59,150.00 | 59,325.00 | 57,738.00 | 58,037.00 | 57,987.86 | 496,266 |
| Dec 5, 2024 | 60,000.00 | 60,817.00 | 58,117.00 | 58,295.00 | 58,245.64 | 546,557 |
| Dec 4, 2024 | 61,499.00 | 61,500.00 | 59,467.00 | 60,509.00 | 60,457.76 | 624,510 |
| Dec 3, 2024 | 60,850.00 | 61,614.00 | 59,721.00 | 60,635.00 | 60,583.65 | 633,734 |
| Dec 2, 2024 | 60,500.00 | 60,531.00 | 59,485.00 | 60,000.00 | 59,949.19 | 711,754 |
| Nov 29, 2024 | 60,100.00 | 61,345.00 | 59,377.00 | 59,377.00 | 59,326.72 | 2,576,969 |
| Nov 28, 2024 | 59,350.00 | 60,000.00 | 57,696.00 | 59,412.00 | 59,361.69 | 1,249,832 |
| Nov 27, 2024 | 56,399.00 | 59,808.00 | 54,800.00 | 58,500.00 | 58,450.46 | 23,050,334 |
| Nov 26, 2024 | 59,549.00 | 60,723.00 | 59,464.00 | 59,945.00 | 59,894.24 | 314,143 |
| Nov 25, 2024 | 63,300.00 | 62,412.50 | 59,572.00 | 59,572.00 | 59,521.55 | 592,109 |
| Nov 22, 2024 | 62,050.00 | 64,263.00 | 61,610.00 | 61,976.00 | 61,923.52 | 471,269 |
| Nov 21, 2024 | 63,857.00 | 64,894.00 | 62,592.00 | 62,699.00 | 62,645.91 | 363,522 |
| Nov 20, 2024 | 65,401.00 | 65,975.00 | 63,207.00 | 64,282.00 | 64,227.57 | 352,011 |
| Nov 19, 2024 | 65,731.00 | 67,080.00 | 65,159.00 | 65,282.00 | 65,226.72 | 250,568 |
| Nov 18, 2024 | 63,012.00 | 65,670.00 | 62,587.00 | 65,321.00 | 65,265.69 | 194,902 |
| Nov 15, 2024 | 62,002.00 | 64,473.00 | 62,002.00 | 63,000.00 | 62,946.65 | 222,841 |
| Nov 14, 2024 | 64,168.00 | 64,000.00 | 60,968.00 | 62,810.00 | 62,756.81 | 313,658 |
| Nov 13, 2024 | 65,000.00 | 65,478.00 | 64,000.00 | 64,512.00 | 64,457.37 | 322,721 |
| Nov 12, 2024 | 64,600.00 | 66,119.00 | 63,500.00 | 64,605.00 | 64,550.29 | 634,403 |
| Nov 11, 2024 | 66,505.00 | 67,534.00 | 64,920.00 | 65,005.00 | 64,949.95 | 517,307 |
| Nov 8, 2024 | 69,299.00 | 69,740.00 | 67,001.00 | 67,177.00 | 67,120.12 | 450,438 |
| Nov 7, 2024 | 67,000.00 | 69,888.00 | 67,100.00 | 69,578.00 | 69,519.08 | 209,670 |
| Nov 6, 2024 | 70,000.00 | 70,222.00 | 65,362.00 | 66,893.00 | 66,836.35 | 304,039 |
| Nov 5, 2024 | 70,150.00 | 71,400.00 | 68,282.00 | 71,179.00 | 71,118.73 | 263,034 |
| Nov 4, 2024 | 69,001.00 | 70,432.00 | 68,151.00 | 68,967.00 | 68,908.60 | 158,135 |
| Nov 1, 2024 | 69,499.00 | 71,165.00 | 68,727.00 | 70,164.00 | 70,104.59 | 298,396 |
| Oct 31, 2024 | 73,899.00 | 73,892.00 | 68,837.00 | 68,900.00 | 68,841.66 | 556,515 |
| Oct 30, 2024 | 77,699.00 | 77,395.00 | 73,087.00 | 73,312.00 | 73,249.92 | 740,214 |
| Oct 29, 2024 | 77,600.00 | 78,931.00 | 77,077.00 | 77,746.00 | 77,680.16 | 445,945 |
| Oct 28, 2024 | 73,600.00 | 78,076.00 | 74,390.00 | 77,683.00 | 77,617.22 | 520,532 |
| Oct 25, 2024 | 74,300.00 | 75,813.00 | 72,751.00 | 75,813.00 | 75,748.80 | 888,684 |
| Oct 24, 2024 | 67,700.00 | 75,315.00 | 67,700.00 | 74,957.00 | 74,893.52 | 1,463,906 |
| Oct 23, 2024 | 68,051.00 | 68,999.00 | 65,732.00 | 65,853.00 | 65,797.23 | 429,466 |
| Oct 22, 2024 | 67,500.00 | 68,405.00 | 66,667.00 | 68,016.00 | 67,958.41 | 393,177 |
| Oct 21, 2024 | 67,474.00 | 70,000.00 | 67,150.00 | 67,150.00 | 67,093.14 | 541,938 |
| Oct 18, 2024 | 64,000.00 | 67,565.00 | 63,645.00 | 67,363.00 | 67,305.95 | 469,533 |
| Oct 17, 2024 | 62,200.00 | 63,470.00 | 60,800.00 | 63,003.00 | 62,949.65 | 568,888 |
| Oct 16, 2024 | 60,600.00 | 63,716.00 | 60,515.00 | 63,127.00 | 63,073.54 | 690,024 |
| Oct 15, 2024 | 63,576.00 | 63,691.00 | 60,251.00 | 61,000.00 | 60,948.34 | 605,497 |
| Oct 14, 2024 | 63,683.00 | 64,820.00 | 62,900.00 | 63,576.00 | 63,522.16 | 225,445 |
| Oct 11, 2024 | 63,899.00 | 64,160.00 | 62,881.00 | 63,683.00 | 63,629.07 | 359,952 |
| Oct 10, 2024 | 63,523.00 | 63,969.00 | 62,702.00 | 62,952.00 | 62,898.69 | 357,351 |
| Oct 9, 2024 | 62,555.00 | 63,700.00 | 62,176.00 | 63,200.00 | 63,146.48 | 363,116 |
| Oct 8, 2024 | 63,620.00 | 64,294.00 | 62,100.00 | 62,761.00 | 62,707.86 | 443,472 |
| Oct 7, 2024 | 66,700.00 | 67,421.00 | 65,246.00 | 65,246.00 | 65,190.75 | 509,660 |
| Oct 4, 2024 | 65,361.00 | 67,324.00 | 65,591.00 | 66,766.00 | 66,709.46 | 483,920 |
| Oct 3, 2024 | 66,259.00 | 66,500.00 | 63,678.00 | 65,359.00 | 65,303.65 | 427,790 |
| Oct 2, 2024 | 64,400.00 | 66,475.00 | 64,057.00 | 66,178.00 | 66,121.96 | 406,927 |
| Oct 1, 2024 | 62,300.00 | 65,204.00 | 61,360.00 | 63,999.00 | 63,944.80 | 470,449 |
| Sep 30, 2024 | 63,200.00 | 64,954.00 | 60,480.00 | 62,037.00 | 61,984.47 | 567,442 |
| Sep 27, 2024 | 66,239.00 | 66,505.00 | 63,885.00 | 64,309.00 | 64,254.54 | 547,380 |
| Sep 26, 2024 | 64,751.00 | 66,904.00 | 64,136.00 | 66,239.00 | 66,182.91 | 986,995 |
| Sep 25, 2024 | 63,800.00 | 65,974.00 | 61,500.00 | 62,784.00 | 62,730.84 | 929,961 |
| Sep 23, 2024 | 60,400.00 | 63,187.00 | 60,200.00 | 62,178.00 | 62,125.35 | 873,031 |
| Sep 20, 2024 | 60,100.00 | 60,905.00 | 59,140.00 | 60,446.00 | 60,394.81 | 3,144,928 |
| Sep 19, 2024 | 58,100.00 | 60,894.00 | 58,077.00 | 59,742.00 | 59,691.41 | 1,470,371 |
| Sep 18, 2024 | 57,950.00 | 58,056.00 | 55,660.00 | 56,750.00 | 56,701.95 | 571,666 |
| Sep 17, 2024 | 57,299.00 | 58,400.00 | 56,770.00 | 57,735.00 | 57,686.11 | 689,830 |
| Sep 16, 2024 | 57,292.00 | 58,481.00 | 55,681.00 | 55,681.00 | 55,633.85 | 1,009,678 |
| Sep 13, 2024 | 54,210.00 | 60,250.00 | 53,663.00 | 56,810.00 | 56,761.89 | 4,000,138 |
| Sep 12, 2024 | 52,796.00 | 54,100.00 | 50,695.00 | 53,478.00 | 53,432.71 | 3,054,859 |
| Sep 11, 2024 | 52,001.00 | 52,896.00 | 50,695.00 | 50,695.00 | 50,652.07 | 23,475,802 |
| Sep 10, 2024 | 58,100.00 | 58,739.00 | 56,841.00 | 57,058.00 | 57,009.68 | 273,209 |
| Sep 9, 2024 | 58,500.00 | 60,569.00 | 57,770.00 | 57,770.00 | 57,721.08 | 248,836 |
| Sep 6, 2024 | 59,100.00 | 61,175.00 | 58,077.00 | 59,405.00 | 59,354.70 | 236,050 |
| Sep 5, 2024 | 61,500.00 | 60,704.00 | 59,099.00 | 59,888.00 | 59,837.29 | 335,521 |
| Sep 4, 2024 | 60,899.00 | 61,165.00 | 58,734.00 | 60,090.00 | 60,039.12 | 441,423 |
| Sep 3, 2024 | 63,786.00 | 63,786.00 | 60,077.00 | 60,090.00 | 60,039.12 | 414,837 |
| Sep 2, 2024 | 61,839.00 | 64,982.00 | 60,803.00 | 64,102.00 | 64,047.72 | 392,331 |
| Aug 30, 2024 | 65,500.00 | 66,144.00 | 60,740.00 | 61,558.00 | 61,505.87 | 556,321 |
| Aug 29, 2024 | 66,005.00 | 67,525.00 | 63,255.00 | 65,503.00 | 65,447.53 | 299,580 |
| Aug 28, 2024 | 67,901.00 | 68,675.00 | 65,930.00 | 65,930.00 | 65,874.17 | 323,115 |
| Aug 27, 2024 | 67,167.00 | 69,939.00 | 68,304.00 | 69,061.00 | 69,002.52 | 187,396 |
| Aug 26, 2024 | 69,620.00 | 70,600.00 | 67,700.00 | 68,549.00 | 68,490.95 | 141,708 |
| Aug 23, 2024 | 68,250.00 | 70,490.00 | 67,562.00 | 69,555.00 | 69,496.10 | 325,707 |
| Aug 22, 2024 | 69,500.00 | 71,479.00 | 67,365.00 | 67,382.00 | 67,324.94 | 451,633 |
| Aug 21, 2024 | 975 Dividend | |||||
| Aug 21, 2024 | 70,700.00 | 71,368.00 | 68,181.00 | 70,000.00 | 69,940.73 | 500,144 |
| Aug 20, 2024 | 68,831.00 | 71,763.00 | 68,340.00 | 71,048.00 | 70,978.09 | 347,159 |
| Aug 19, 2024 | 64,600.00 | 70,020.00 | 65,906.00 | 69,040.00 | 68,972.07 | 454,771 |
| Aug 16, 2024 | 64,998.00 | 67,051.00 | 63,668.00 | 65,906.00 | 65,841.16 | 464,414 |
| Aug 15, 2024 | 63,336.00 | 65,083.00 | 61,771.00 | 64,159.00 | 64,095.87 | 267,652 |
| Aug 14, 2024 | 61,200.00 | 63,800.00 | 60,855.00 | 63,034.00 | 62,971.98 | 262,034 |
| Aug 13, 2024 | 61,001.00 | 62,200.00 | 60,587.00 | 61,802.00 | 61,741.19 | 312,101 |
| Aug 12, 2024 | 63,168.00 | 62,984.00 | 60,602.00 | 62,280.00 | 62,218.72 | 347,392 |
| Aug 8, 2024 | 61,900.00 | 61,945.00 | 59,700.00 | 61,694.00 | 61,633.30 | 294,551 |
| Aug 7, 2024 | 63,431.00 | 63,441.00 | 61,500.00 | 61,779.00 | 61,718.21 | 241,617 |
| Aug 6, 2024 | 63,968.00 | 64,631.00 | 60,476.00 | 61,982.00 | 61,921.02 | 418,532 |
| Aug 5, 2024 | 64,700.00 | 65,017.00 | 60,894.00 | 63,968.00 | 63,905.06 | 394,787 |
| Aug 2, 2024 | 66,100.00 | 67,539.00 | 65,441.00 | 65,517.00 | 65,452.54 | 370,899 |
| Aug 1, 2024 | 71,400.00 | 71,399.00 | 65,470.00 | 65,470.00 | 65,405.58 | 343,738 |
| Jul 31, 2024 | 69,511.00 | 72,167.00 | 69,300.00 | 70,650.00 | 70,580.48 | 467,598 |
| Jul 30, 2024 | 70,000.00 | 69,996.00 | 68,305.00 | 69,057.00 | 68,989.05 | 282,579 |
| Jul 29, 2024 | 70,410.00 | 71,723.00 | 68,798.00 | 69,859.00 | 69,790.27 | 276,043 |
| Jul 26, 2024 | 68,369.00 | 70,297.00 | 68,087.00 | 70,131.00 | 70,061.99 | 463,123 |
| Jul 25, 2024 | 67,005.00 | 69,800.00 | 65,070.00 | 69,209.00 | 69,140.90 | 390,799 |
| Jul 24, 2024 | 65,000.00 | 69,718.00 | 64,681.00 | 68,097.00 | 68,030.00 | 456,204 |
| Jul 23, 2024 | 63,700.00 | 65,099.00 | 62,136.00 | 63,830.00 | 63,767.20 | 279,432 |
| Jul 22, 2024 | 62,700.00 | 64,249.00 | 61,621.00 | 62,984.00 | 62,922.03 | 262,082 |
| Jul 19, 2024 | 60,619.00 | 62,650.00 | 59,251.00 | 61,096.00 | 61,035.89 | 236,404 |
| Jul 18, 2024 | 61,784.00 | 64,242.00 | 60,924.00 | 60,924.00 | 60,864.06 | 373,969 |
| Jul 17, 2024 | 63,700.00 | 64,432.00 | 60,043.00 | 60,043.00 | 59,983.93 | 267,523 |
| Jul 16, 2024 | 62,000.00 | 65,315.00 | 62,001.00 | 63,438.00 | 63,375.59 | 268,280 |
| Jul 15, 2024 | 62,500.00 | 63,329.00 | 61,871.00 | 63,329.00 | 63,266.69 | 234,048 |
| Jul 12, 2024 | 64,700.00 | 63,723.00 | 61,691.00 | 62,604.00 | 62,542.40 | 235,274 |
| Jul 11, 2024 | 64,848.00 | 65,236.00 | 63,054.00 | 63,982.00 | 63,919.05 | 272,225 |
| Jul 10, 2024 | 64,527.00 | 64,527.00 | 63,313.00 | 64,299.00 | 64,235.73 | 177,802 |
| Jul 9, 2024 | 65,525.00 | 66,638.00 | 63,202.00 | 64,450.00 | 64,386.59 | 293,769 |
| Jul 8, 2024 | 65,000.00 | 66,066.00 | 62,944.00 | 66,066.00 | 66,001.00 | 184,508 |
| Jul 5, 2024 | 64,089.00 | 65,508.00 | 63,318.00 | 65,488.00 | 65,423.57 | 179,029 |
| Jul 4, 2024 | 62,320.00 | 63,985.00 | 61,880.00 | 63,697.00 | 63,634.33 | 135,492 |
| Jul 3, 2024 | 57,900.00 | 62,794.00 | 57,313.00 | 61,856.00 | 61,795.14 | 292,358 |
| Jul 2, 2024 | 57,000.00 | 57,677.00 | 55,808.00 | 57,000.00 | 56,943.92 | 327,057 |
| Jul 1, 2024 | 60,948.00 | 61,935.00 | 56,536.00 | 56,850.00 | 56,794.07 | 298,640 |
| Jun 28, 2024 | 58,798.00 | 60,434.00 | 58,194.00 | 60,172.00 | 60,112.80 | 391,548 |
| Jun 27, 2024 | 62,016.00 | 62,016.00 | 58,291.00 | 58,291.00 | 58,233.64 | 364,939 |
| Jun 26, 2024 | 63,600.00 | 63,697.00 | 61,193.00 | 61,411.00 | 61,350.58 | 419,039 |
| Jun 25, 2024 | 65,048.00 | 65,225.00 | 62,289.00 | 62,289.00 | 62,227.71 | 357,861 |
| Jun 24, 2024 | 61,700.00 | 65,257.00 | 61,002.00 | 64,612.00 | 64,548.43 | 485,637 |
| Jun 21, 2024 | 61,450.00 | 63,800.00 | 60,877.00 | 61,635.00 | 61,574.36 | 757,590 |
| Jun 20, 2024 | 60,600.00 | 62,614.00 | 59,597.00 | 62,068.00 | 62,006.93 | 733,570 |
| Jun 19, 2024 | 60,298.00 | 62,770.00 | 59,449.00 | 60,023.00 | 59,963.95 | 564,403 |
| Jun 18, 2024 | 57,572.00 | 60,521.00 | 57,575.00 | 58,802.00 | 58,744.15 | 517,314 |
| Jun 14, 2024 | 57,500.00 | 58,774.00 | 56,267.00 | 57,557.00 | 57,500.37 | 439,668 |
| Jun 13, 2024 | 57,790.00 | 59,248.00 | 56,701.00 | 58,725.00 | 58,667.22 | 538,856 |
| Jun 12, 2024 | 56,605.00 | 59,100.00 | 56,001.00 | 58,053.00 | 57,995.88 | 264,384 |
| Jun 11, 2024 | 57,050.00 | 57,643.00 | 55,871.00 | 56,252.00 | 56,196.65 | 201,992 |
| Jun 10, 2024 | 56,600.00 | 58,281.00 | 56,310.00 | 57,374.00 | 57,317.55 | 231,892 |
| Jun 7, 2024 | 59,750.00 | 59,750.00 | 56,803.00 | 57,733.00 | 57,676.20 | 300,390 |
| Jun 6, 2024 | 61,700.00 | 61,698.00 | 59,432.00 | 59,586.00 | 59,527.38 | 292,288 |
| Jun 5, 2024 | 58,057.00 | 60,880.00 | 57,202.00 | 60,276.00 | 60,216.70 | 403,332 |
| Jun 4, 2024 | 60,000.00 | 60,487.00 | 57,808.00 | 58,055.00 | 57,997.88 | 789,050 |
| Jun 3, 2024 | 61,350.00 | 63,867.00 | 59,306.00 | 60,464.00 | 60,404.51 | 640,142 |
| May 31, 2024 | 63,253.00 | 64,213.00 | 61,000.00 | 61,055.00 | 60,994.93 | 1,126,407 |
| May 30, 2024 | 67,000.00 | 68,600.00 | 62,027.00 | 63,253.00 | 63,190.77 | 1,145,061 |
Related Tickers
IMP.JO Impala Platinum Holdings Limited
12,912.00
-3.34%
SSW.JO Sibanye Stillwater Limited
2,742.00
-0.25%
NPH.JO Northam Platinum Holdings Limited
15,145.00
-2.29%
THA.JO Tharisa plc
1,615.00
+1.70%
5PH.HM Gemfields Group Ltd
0.0460
+2.22%
GML.JO Gemfields Group Limited
110.00
0.00%
TEUTF Teuton Resources Corp.
0.5800
-6.45%
SAPLF Sylvania Platinum Limited
0.8100
-1.90%
IMPUY Impala Platinum Holdings Limited
7.30
-3.70%
BDM.AX Burgundy Diamond Mines Limited
0.0230
-8.00%