Frankfurt - Delayed Quote • EUR
Impala Platinum Holdings Limited (IPHB.F)
At close: April 23 at 12:05 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4.4500 | 4.4500 | 4.2800 | 4.2800 | 4.2800 | 1,950 |
| Apr 22, 2024 | 4.8200 | 4.8200 | 4.5500 | 4.5800 | 4.5800 | 2,900 |
| Apr 19, 2024 | 4.6600 | 4.7000 | 4.6200 | 4.7000 | 4.7000 | 4,600 |
| Apr 18, 2024 | 4.7300 | 4.9000 | 4.7300 | 4.7900 | 4.7900 | 3,390 |
| Apr 17, 2024 | 4.5400 | 4.9300 | 4.5400 | 4.7800 | 4.7800 | 6,000 |
| Apr 16, 2024 | 4.7400 | 4.7400 | 4.4400 | 4.5300 | 4.5300 | 4,420 |
| Apr 15, 2024 | 5.0000 | 5.1000 | 4.7200 | 4.8800 | 4.8800 | 10,880 |
| Apr 12, 2024 | 4.7200 | 5.2200 | 4.7200 | 5.0200 | 5.0200 | 58,162 |
| Apr 11, 2024 | 4.6900 | 4.8100 | 4.5400 | 4.7200 | 4.7200 | 21,429 |
| Apr 10, 2024 | 4.8000 | 4.8200 | 4.5500 | 4.7200 | 4.7200 | 10,000 |
| Apr 9, 2024 | 4.6000 | 4.8800 | 4.6000 | 4.8600 | 4.8600 | 14,010 |
| Apr 8, 2024 | 4.2500 | 4.6400 | 4.2500 | 4.6400 | 4.6400 | 36,200 |
| Apr 5, 2024 | 4.2400 | 4.4300 | 4.2400 | 4.4300 | 4.4300 | 12,435 |
| Apr 4, 2024 | 4.2200 | 4.3400 | 4.1600 | 4.3400 | 4.3400 | 18,214 |
| Apr 3, 2024 | 4.0300 | 4.1700 | 4.0300 | 4.1700 | 4.1700 | 650 |
| Apr 2, 2024 | 4.0500 | 4.0500 | 3.9300 | 4.0300 | 4.0300 | 7,120 |
| Mar 28, 2024 | 3.7400 | 3.9100 | 3.7400 | 3.9000 | 3.9000 | 1,400 |
| Mar 27, 2024 | 3.7700 | 3.7700 | 3.7600 | 3.7600 | 3.7600 | 1,811 |
| Mar 26, 2024 | 3.8100 | 4.0100 | 3.8100 | 3.9500 | 3.9500 | 5,200 |
| Mar 25, 2024 | 3.8100 | 3.9000 | 3.8100 | 3.9000 | 3.9000 | 4,590 |
| Mar 22, 2024 | 3.5300 | 3.9200 | 3.5300 | 3.9100 | 3.9100 | 5,153 |
| Mar 21, 2024 | 3.6600 | 3.6800 | 3.6100 | 3.6100 | 3.6100 | 3,000 |
| Mar 20, 2024 | 3.4100 | 3.4800 | 3.4100 | 3.4800 | 3.4800 | 1,400 |
| Mar 19, 2024 | 3.4400 | 3.4400 | 3.3600 | 3.3900 | 3.3900 | 4,800 |
| Mar 18, 2024 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | 3.5000 | 2,940 |
| Mar 15, 2024 | 3.5400 | 3.8600 | 3.5400 | 3.8600 | 3.8600 | 1,000 |
| Mar 14, 2024 | 3.7100 | 3.7100 | 3.6000 | 3.7000 | 3.7000 | 2,500 |
| Mar 13, 2024 | 3.3500 | 3.7900 | 3.3400 | 3.7100 | 3.7100 | 8,620 |
| Mar 12, 2024 | 3.3500 | 3.4600 | 3.3400 | 3.3400 | 3.3400 | 7,724 |
| Mar 11, 2024 | 3.3200 | 3.4600 | 3.3200 | 3.4600 | 3.4600 | 4,416 |
| Mar 8, 2024 | 3.2700 | 3.3500 | 3.2700 | 3.3500 | 3.3500 | 3,210 |
| Mar 7, 2024 | 2.9900 | 3.2400 | 2.9900 | 3.1800 | 3.1800 | 5,460 |
| Mar 6, 2024 | 2.8200 | 3.1300 | 2.8000 | 3.1300 | 3.1300 | 4,685 |
| Mar 5, 2024 | 2.8200 | 2.9100 | 2.7800 | 2.7900 | 2.7900 | 13,777 |
| Mar 4, 2024 | 3.1600 | 3.1600 | 2.9600 | 3.1200 | 3.1200 | 22,107 |
| Mar 1, 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 290 |
| Feb 29, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Feb 28, 2024 | 3.3400 | 3.3400 | 3.1700 | 3.1800 | 3.1800 | 3,120 |
| Feb 27, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 26, 2024 | 3.1000 | 3.1700 | 3.1000 | 3.1700 | 3.1700 | 1,475 |
| Feb 23, 2024 | 3.2200 | 3.2800 | 3.1500 | 3.2800 | 3.2800 | 7,278 |
| Feb 22, 2024 | 3.1500 | 3.3100 | 3.1500 | 3.3100 | 3.3100 | 1,620 |
| Feb 21, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 300 |
| Feb 20, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 4,200 |
| Feb 19, 2024 | 3.2800 | 3.3300 | 3.1300 | 3.3300 | 3.3300 | 3,257 |
| Feb 16, 2024 | 3.3500 | 3.4100 | 3.3400 | 3.3700 | 3.3700 | 5,205 |
| Feb 15, 2024 | 3.2100 | 3.3900 | 3.2100 | 3.3900 | 3.3900 | 6,150 |
| Feb 14, 2024 | 3.1200 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 2,900 |
| Feb 13, 2024 | 3.1700 | 3.2800 | 3.1400 | 3.1400 | 3.1400 | 1,966 |
| Feb 12, 2024 | 3.0900 | 3.2500 | 3.0800 | 3.2500 | 3.2500 | 6,201 |
| Feb 9, 2024 | 3.2900 | 3.2900 | 3.1000 | 3.1500 | 3.1500 | 4,690 |
| Feb 8, 2024 | 3.4700 | 3.4700 | 3.3100 | 3.3300 | 3.3300 | 3,125 |
| Feb 7, 2024 | 3.3800 | 3.4900 | 3.3800 | 3.4900 | 3.4900 | 200 |
| Feb 6, 2024 | 3.3700 | 3.6000 | 3.3300 | 3.5000 | 3.5000 | 2,120 |
| Feb 5, 2024 | 3.4600 | 3.5000 | 3.3800 | 3.4200 | 3.4200 | 5,214 |
| Feb 2, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 1, 2024 | 3.4800 | 3.5500 | 3.4400 | 3.5500 | 3.5500 | 305 |
| Jan 31, 2024 | 3.5100 | 3.6200 | 3.4500 | 3.6000 | 3.6000 | 7,300 |
| Jan 30, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jan 29, 2024 | 3.6100 | 3.6100 | 3.4700 | 3.4700 | 3.4700 | 170 |
| Jan 26, 2024 | 3.6800 | 3.6800 | 3.5400 | 3.5400 | 3.5400 | 940 |
| Jan 25, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Jan 24, 2024 | 3.6100 | 3.8100 | 3.6100 | 3.8100 | 3.8100 | 2,300 |
| Jan 23, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jan 22, 2024 | 3.4200 | 3.5200 | 3.3800 | 3.5200 | 3.5200 | 12,300 |
| Jan 19, 2024 | 3.6000 | 3.6800 | 3.4900 | 3.4900 | 3.4900 | 2,925 |
| Jan 18, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Jan 17, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| Jan 16, 2024 | 3.6500 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 300 |
| Jan 15, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Jan 12, 2024 | 3.7500 | 3.9600 | 3.6900 | 3.9600 | 3.9600 | 3,550 |
| Jan 11, 2024 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | 3.8100 | 1,677 |
| Jan 10, 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | 1,800 |
| Jan 9, 2024 | 4.2600 | 4.2600 | 4.0400 | 4.0400 | 4.0400 | 5,300 |
| Jan 8, 2024 | 4.0100 | 4.1200 | 3.9500 | 4.0400 | 4.0400 | 2,300 |
| Jan 5, 2024 | 4.0300 | 4.1400 | 4.0300 | 4.1400 | 4.1400 | 4,138 |
| Jan 4, 2024 | 3.9600 | 4.1100 | 3.9600 | 4.1100 | 4.1100 | 425 |
| Jan 3, 2024 | 4.1900 | 4.1900 | 4.0000 | 4.0000 | 4.0000 | 500 |
| Jan 2, 2024 | 4.4800 | 4.4800 | 4.2300 | 4.2300 | 4.2300 | 2,500 |
| Dec 29, 2023 | 4.2700 | 4.5100 | 4.2700 | 4.4200 | 4.4200 | 10,120 |
| Dec 28, 2023 | 4.4400 | 4.5000 | 4.2900 | 4.2900 | 4.2900 | 19,600 |
| Dec 27, 2023 | 4.3600 | 4.4900 | 4.3500 | 4.4900 | 4.4900 | 900 |
| Dec 22, 2023 | 4.2100 | 4.4000 | 4.2100 | 4.4000 | 4.4000 | 4,232 |
| Dec 21, 2023 | 4.1800 | 4.3500 | 4.1800 | 4.3500 | 4.3500 | 5,409 |
| Dec 20, 2023 | 4.3600 | 4.4100 | 4.1900 | 4.2600 | 4.2600 | 11,300 |
| Dec 19, 2023 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 2,583 |
| Dec 18, 2023 | 3.7200 | 4.1000 | 3.7200 | 4.1000 | 4.1000 | 4,205 |
| Dec 15, 2023 | 3.6100 | 3.8400 | 3.6100 | 3.8300 | 3.8300 | 6,272 |
| Dec 14, 2023 | 3.4000 | 3.7300 | 3.4000 | 3.7300 | 3.7300 | 4,685 |
| Dec 13, 2023 | 3.2600 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 2,080 |
| Dec 12, 2023 | 3.4600 | 3.5200 | 3.3300 | 3.4400 | 3.4400 | 7,656 |
| Dec 11, 2023 | 3.4400 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 3,460 |
| Dec 8, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Dec 7, 2023 | 3.3600 | 3.6500 | 3.3600 | 3.6500 | 3.6500 | 1,000 |
| Dec 6, 2023 | 3.3400 | 3.5600 | 3.3400 | 3.5500 | 3.5500 | 2,975 |
| Dec 5, 2023 | 3.4800 | 3.5300 | 3.3600 | 3.4200 | 3.4200 | 12,596 |
| Dec 4, 2023 | 3.6500 | 3.6500 | 3.5500 | 3.6100 | 3.6100 | 37,579 |
| Dec 1, 2023 | 3.6400 | 3.8600 | 3.6400 | 3.7100 | 3.7100 | 8,375 |
| Nov 30, 2023 | 3.7600 | 3.8100 | 3.7200 | 3.7900 | 3.7900 | 9,983 |
| Nov 29, 2023 | 3.8300 | 3.9200 | 3.8300 | 3.9200 | 3.9200 | 278 |
| Nov 28, 2023 | 4.1000 | 4.1000 | 3.7000 | 3.9900 | 3.9900 | 23,850 |
| Nov 27, 2023 | 3.9000 | 4.1400 | 3.9000 | 4.1000 | 4.1000 | 1,850 |
| Nov 24, 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Nov 23, 2023 | 3.6900 | 3.9600 | 3.6900 | 3.9600 | 3.9600 | 2,500 |
| Nov 22, 2023 | 3.6600 | 3.7200 | 3.6600 | 3.7000 | 3.7000 | 1,500 |
| Nov 21, 2023 | 3.9000 | 3.9000 | 3.6800 | 3.7000 | 3.7000 | 7,552 |
| Nov 20, 2023 | 4.0200 | 4.0200 | 3.9200 | 3.9200 | 3.9200 | 80 |
| Nov 17, 2023 | 4.0500 | 4.1500 | 4.0100 | 4.1100 | 4.1100 | 23,250 |
| Nov 16, 2023 | 4.0900 | 4.1500 | 4.0900 | 4.1100 | 4.1100 | 5,730 |
| Nov 15, 2023 | 4.1300 | 4.2100 | 4.1300 | 4.1400 | 4.1400 | 1,550 |
| Nov 14, 2023 | 3.8200 | 3.9900 | 3.8200 | 3.9900 | 3.9900 | 1,000 |
| Nov 13, 2023 | 3.6500 | 3.8800 | 3.6500 | 3.8800 | 3.8800 | 3,000 |
| Nov 10, 2023 | 3.8900 | 3.8900 | 3.7100 | 3.7100 | 3.7100 | 12,300 |
| Nov 9, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Nov 8, 2023 | 4.1500 | 4.1500 | 3.9500 | 4.1000 | 4.1000 | 1,987 |
| Nov 7, 2023 | 4.2600 | 4.2600 | 4.2300 | 4.2300 | 4.2300 | 616 |
| Nov 6, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Nov 3, 2023 | 4.0400 | 4.1900 | 4.0400 | 4.1900 | 4.1900 | 1,000 |
| Nov 2, 2023 | 3.9300 | 4.1600 | 3.9300 | 4.1500 | 4.1500 | 5,000 |
| Nov 1, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Oct 31, 2023 | 3.6800 | 3.7100 | 3.6800 | 3.7100 | 3.7100 | 220 |
| Oct 30, 2023 | 3.6900 | 3.9100 | 3.6900 | 3.9100 | 3.9100 | 940 |
| Oct 27, 2023 | 3.5900 | 3.8500 | 3.5900 | 3.8500 | 3.8500 | 2,890 |
| Oct 26, 2023 | 3.6500 | 3.7800 | 3.5000 | 3.7800 | 3.7800 | 11,750 |
| Oct 25, 2023 | 3.7300 | 3.7800 | 3.6800 | 3.7800 | 3.7800 | 4,000 |
| Oct 24, 2023 | 4.0000 | 4.0000 | 3.6500 | 3.7500 | 3.7500 | 6,750 |
| Oct 23, 2023 | 4.0800 | 4.0800 | 3.9800 | 3.9800 | 3.9800 | 2,000 |
| Oct 20, 2023 | 4.0900 | 4.2300 | 4.0000 | 4.2300 | 4.2300 | 2,000 |
| Oct 19, 2023 | 4.3700 | 4.3700 | 4.2600 | 4.2600 | 4.2600 | 1,000 |
| Oct 18, 2023 | 4.7500 | 4.7500 | 4.6300 | 4.6300 | 4.6300 | 2,840 |
| Oct 17, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 250 |
| Oct 16, 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Oct 13, 2023 | 4.4100 | 4.6900 | 4.4100 | 4.6900 | 4.6900 | 1,950 |
| Oct 12, 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Oct 11, 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Oct 10, 2023 | 4.4000 | 4.4600 | 4.3200 | 4.4600 | 4.4600 | 2,903 |
| Oct 9, 2023 | 4.1400 | 4.2600 | 4.1100 | 4.2600 | 4.2600 | 2,345 |
| Oct 6, 2023 | 3.9400 | 4.2600 | 3.8400 | 4.2600 | 4.2600 | 2,460 |
| Oct 5, 2023 | 4.2100 | 4.3700 | 3.9700 | 3.9700 | 3.9700 | 7,271 |
| Oct 4, 2023 | 4.4100 | 4.4100 | 4.2000 | 4.2900 | 4.2900 | 3,252 |
| Oct 3, 2023 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | 4.5000 | 2,000 |
| Oct 2, 2023 | 4.7800 | 4.9300 | 4.7800 | 4.8800 | 4.8800 | 6,948 |
| Sep 29, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 500 |
| Sep 28, 2023 | 4.7500 | 4.9000 | 4.7500 | 4.9000 | 4.9000 | 408 |
| Sep 27, 2023 | 4.7500 | 4.8000 | 4.6500 | 4.6500 | 4.6500 | 750 |
| Sep 26, 2023 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | 4.8100 | 18,500 |
| Sep 25, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Sep 22, 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Sep 21, 2023 | 4.9500 | 4.9900 | 4.8000 | 4.9900 | 4.9900 | 1,375 |
| Sep 20, 2023 | 1.6500 Dividend | |||||
| Sep 20, 2023 | 4.7000 | 5.0800 | 4.7000 | 5.0800 | 5.0800 | 2,299 |
| Sep 19, 2023 | 4.6400 | 4.8400 | 4.6400 | 4.8000 | 3.1500 | 2,660 |
| Sep 18, 2023 | 4.8300 | 4.8300 | 4.6800 | 4.7900 | 3.1434 | 1,739 |
| Sep 15, 2023 | 4.6000 | 4.6900 | 4.5700 | 4.6900 | 3.0778 | 7,550 |
| Sep 14, 2023 | 4.0900 | 4.5700 | 4.0900 | 4.5700 | 2.9991 | 5,680 |
| Sep 13, 2023 | 4.0900 | 4.1400 | 4.0900 | 4.1400 | 2.7169 | 365 |
| Sep 12, 2023 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | 2.7169 | 25 |
| Sep 11, 2023 | 4.0300 | 4.2800 | 4.0300 | 4.2100 | 2.7628 | 1,000 |
| Sep 8, 2023 | 4.1000 | 4.1300 | 3.9400 | 3.9800 | 2.6119 | 3,750 |
| Sep 7, 2023 | 4.0700 | 4.2800 | 4.0700 | 4.2800 | 2.8088 | 100 |
| Sep 6, 2023 | 4.0800 | 4.1100 | 3.9400 | 4.1100 | 2.6972 | 7,150 |
| Sep 5, 2023 | 4.2600 | 4.2600 | 3.9800 | 4.1000 | 2.6906 | 7,780 |
| Sep 4, 2023 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | 2.8875 | 13,130 |
| Sep 1, 2023 | 4.9200 | 4.9200 | 4.5900 | 4.6000 | 3.0187 | 3,221 |
| Aug 31, 2023 | 4.9300 | 4.9300 | 4.8400 | 4.8400 | 3.1762 | 700 |
| Aug 30, 2023 | 5.1000 | 5.2200 | 5.1000 | 5.2200 | 3.4256 | 900 |
| Aug 29, 2023 | 5.1400 | 5.1800 | 5.1200 | 5.1600 | 3.3863 | 1,500 |
| Aug 28, 2023 | 4.8900 | 5.0400 | 4.8900 | 5.0400 | 3.3075 | 765 |
| Aug 25, 2023 | 4.7200 | 4.9900 | 4.7200 | 4.9100 | 3.2222 | 20,620 |
| Aug 24, 2023 | 4.9700 | 4.9700 | 4.8600 | 4.8600 | 3.1894 | 930 |
| Aug 23, 2023 | 4.6000 | 5.1400 | 4.6000 | 5.1400 | 3.3731 | 3,319 |
| Aug 22, 2023 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | 3.1172 | 1,000 |
| Aug 21, 2023 | 4.6200 | 4.6700 | 4.5000 | 4.5000 | 2.9531 | 1,490 |
| Aug 18, 2023 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 3.0581 | 2,000 |
| Aug 17, 2023 | 4.8700 | 4.8700 | 4.6000 | 4.6000 | 3.0187 | 910 |
| Aug 16, 2023 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | 3.1172 | 750 |
| Aug 15, 2023 | 5.0000 | 5.0000 | 4.8100 | 4.8800 | 3.2025 | 3,945 |
| Aug 14, 2023 | 5.7400 | 5.7400 | 5.0600 | 5.0600 | 3.3206 | 11,695 |
| Aug 11, 2023 | 5.5400 | 5.7000 | 5.5400 | 5.7000 | 3.7406 | 7,300 |
| Aug 10, 2023 | 5.3800 | 5.3800 | 5.3400 | 5.3400 | 3.5044 | 300 |
| Aug 9, 2023 | 5.6200 | 5.6200 | 5.4200 | 5.6000 | 3.6750 | 2,129 |
| Aug 8, 2023 | 5.5400 | 5.5400 | 5.3600 | 5.3600 | 3.5175 | 2,538 |
| Aug 7, 2023 | 5.5800 | 5.7000 | 5.5200 | 5.5200 | 3.6225 | 2,750 |
| Aug 4, 2023 | 5.6400 | 5.8600 | 5.5200 | 5.8600 | 3.8456 | 1,364 |
| Aug 3, 2023 | 5.8800 | 5.8800 | 5.6000 | 5.8400 | 3.8325 | 11,000 |
| Aug 2, 2023 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 4.1344 | - |
| Aug 1, 2023 | 6.5600 | 6.6600 | 6.4000 | 6.4000 | 4.2000 | 220 |
| Jul 31, 2023 | 6.6600 | 6.6600 | 6.5600 | 6.6000 | 4.3312 | 2,100 |
| Jul 28, 2023 | 6.5000 | 6.5600 | 6.5000 | 6.5000 | 4.2656 | 3,060 |
| Jul 27, 2023 | 6.5200 | 6.8600 | 6.5200 | 6.8600 | 4.5019 | 1,095 |
| Jul 26, 2023 | 6.6600 | 6.6600 | 6.5000 | 6.5400 | 4.2919 | 1,377 |
| Jul 25, 2023 | 6.6200 | 6.6200 | 6.5600 | 6.5600 | 4.3050 | 100 |
| Jul 24, 2023 | 6.4600 | 6.7200 | 6.4600 | 6.7200 | 4.4100 | 1,150 |
| Jul 21, 2023 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 4.2787 | - |
| Jul 20, 2023 | 6.7600 | 6.8600 | 6.6400 | 6.7800 | 4.4494 | 2,925 |
| Jul 19, 2023 | 6.7600 | 6.8000 | 6.7200 | 6.7200 | 4.4100 | 555 |
| Jul 18, 2023 | 6.5600 | 6.8400 | 6.5600 | 6.8400 | 4.4887 | 11,416 |
| Jul 17, 2023 | 6.5000 | 6.6600 | 6.5000 | 6.6600 | 4.3706 | 100 |
| Jul 14, 2023 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 4.3181 | - |
| Jul 13, 2023 | 6.3400 | 6.7000 | 6.3400 | 6.6800 | 4.3837 | 6,130 |
| Jul 12, 2023 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | 4.1344 | 4,483 |
| Jul 11, 2023 | 5.8000 | 6.2200 | 5.8000 | 6.2200 | 4.0819 | 1,280 |
| Jul 10, 2023 | 5.8200 | 5.9600 | 5.8200 | 5.9600 | 3.9113 | 1,000 |
| Jul 7, 2023 | 5.8600 | 5.9200 | 5.8600 | 5.9000 | 3.8719 | 2,972 |
| Jul 6, 2023 | 6.1200 | 6.1200 | 5.8000 | 5.8000 | 3.8063 | 2,745 |
| Jul 5, 2023 | 6.2000 | 6.3600 | 6.1000 | 6.3600 | 4.1737 | 3,450 |
| Jul 4, 2023 | 6.1600 | 6.3400 | 6.1600 | 6.3400 | 4.1606 | 3,200 |
| Jul 3, 2023 | 6.1800 | 6.2000 | 6.1000 | 6.1000 | 4.0031 | 650 |
| Jun 30, 2023 | 6.3000 | 6.3000 | 5.9600 | 6.1000 | 4.0031 | 3,477 |
| Jun 29, 2023 | 6.1000 | 6.1000 | 6.0600 | 6.1000 | 4.0031 | 1,505 |
| Jun 28, 2023 | 6.2000 | 6.2000 | 6.0000 | 6.0600 | 3.9769 | 3,037 |
| Jun 27, 2023 | 6.3600 | 6.4200 | 6.1400 | 6.1400 | 4.0294 | 5,415 |
| Jun 26, 2023 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 4.1475 | 770 |
| Jun 23, 2023 | 6.5600 | 6.5800 | 6.3000 | 6.4000 | 4.2000 | 3,566 |
| Jun 22, 2023 | 6.8400 | 6.8400 | 6.4400 | 6.5000 | 4.2656 | 15,230 |
| Jun 21, 2023 | 7.2200 | 7.2200 | 6.8000 | 7.1000 | 4.6594 | 5,900 |
| Jun 20, 2023 | 7.7200 | 7.7200 | 7.3200 | 7.3800 | 4.8431 | 1,620 |
| Jun 19, 2023 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | 5.0662 | - |
| Jun 16, 2023 | 7.7800 | 8.0200 | 7.7800 | 8.0200 | 5.2631 | 3,400 |
| Jun 15, 2023 | 7.7800 | 7.8600 | 7.5000 | 7.5000 | 4.9219 | 1,050 |
| Jun 14, 2023 | 7.6800 | 8.0000 | 7.6800 | 7.8800 | 5.1712 | 6,500 |
| Jun 13, 2023 | 7.5200 | 7.9800 | 7.5200 | 7.9800 | 5.2369 | 1,124 |
| Jun 12, 2023 | 7.6000 | 7.6800 | 7.6000 | 7.6000 | 4.9875 | 1,000 |
| Jun 9, 2023 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 5.0531 | - |
| Jun 8, 2023 | 7.7600 | 8.0000 | 7.7200 | 7.8200 | 5.1319 | 1,333 |
| Jun 7, 2023 | 7.5800 | 7.7400 | 7.5800 | 7.7400 | 5.0794 | 100 |
| Jun 6, 2023 | 7.6400 | 7.6400 | 7.6000 | 7.6000 | 4.9875 | 1,260 |
| Jun 5, 2023 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 4.9744 | - |
| Jun 2, 2023 | 7.4600 | 7.8200 | 7.4600 | 7.7000 | 5.0531 | 352 |
| Jun 1, 2023 | 7.4400 | 7.4400 | 7.2200 | 7.3800 | 4.8431 | 500 |
| May 31, 2023 | 7.2800 | 7.4400 | 7.2800 | 7.4400 | 4.8825 | 200 |
| May 30, 2023 | 7.6800 | 7.6800 | 7.3200 | 7.3200 | 4.8038 | 7,250 |
| May 29, 2023 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 4.8825 | - |
| May 26, 2023 | 7.4800 | 7.6800 | 7.4800 | 7.4800 | 4.9088 | 260 |
| May 25, 2023 | 7.8600 | 7.9400 | 7.8600 | 7.9400 | 5.2106 | 1,000 |
| May 24, 2023 | 8.0400 | 8.1200 | 7.9000 | 7.9000 | 5.1844 | 1,010 |
| May 23, 2023 | 8.2400 | 8.4400 | 8.1000 | 8.1000 | 5.3156 | 1,320 |
| May 22, 2023 | 8.3400 | 8.3400 | 8.1800 | 8.1800 | 5.3681 | 720 |
| May 19, 2023 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | 5.3550 | - |
| May 18, 2023 | 8.4400 | 8.4400 | 8.2000 | 8.2000 | 5.3812 | 1,650 |
| May 17, 2023 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | 5.4469 | 300 |
| May 16, 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 5.5781 | - |
| May 15, 2023 | 8.3800 | 8.7400 | 8.3800 | 8.7400 | 5.7356 | 931 |
| May 12, 2023 | 8.1600 | 8.4600 | 8.1600 | 8.4600 | 5.5519 | 1,000 |
| May 11, 2023 | 8.5600 | 8.5600 | 8.2000 | 8.2000 | 5.3812 | 820 |
| May 10, 2023 | 8.7000 | 8.7000 | 8.6000 | 8.6000 | 5.6438 | 4,000 |
| May 9, 2023 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | 5.9456 | - |
| May 8, 2023 | 9.1000 | 9.3400 | 9.1000 | 9.3400 | 6.1294 | 580 |
| May 5, 2023 | 8.6400 | 8.9000 | 8.6400 | 8.8000 | 5.7750 | 5,000 |
| May 4, 2023 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | 5.6306 | 250 |
| May 3, 2023 | 8.3800 | 8.7400 | 8.3800 | 8.7400 | 5.7356 | 200 |
| May 2, 2023 | 8.6400 | 8.9000 | 8.6000 | 8.6200 | 5.6569 | 9,865 |
| Apr 28, 2023 | 8.5000 | 8.7000 | 8.5000 | 8.7000 | 5.7094 | 250 |
| Apr 27, 2023 | 8.5000 | 8.7600 | 8.5000 | 8.7600 | 5.7488 | 125 |
| Apr 26, 2023 | 8.5400 | 8.6400 | 8.5000 | 8.5000 | 5.5781 | 520 |
| Apr 25, 2023 | 8.9400 | 8.9400 | 8.5000 | 8.5000 | 5.5781 | 6,041 |
| Apr 24, 2023 | 9.2000 | 9.2000 | 9.0000 | 9.0000 | 5.9063 | 1,880 |
Related Tickers
RPH1.F Anglo American Platinum Limited
6.00
-1.64%
RPHA.F Anglo American Platinum Limited
33.40
-9.24%
PTM.TO Platinum Group Metals Ltd.
1.7900
-3.76%
GGD.TO GoGold Resources Inc.
1.3300
+3.10%
ANGPY Anglo American Platinum Limited
6.13
-4.96%
PLG Platinum Group Metals Ltd.
1.3100
-0.76%
EXK Endeavour Silver Corp.
2.7200
+6.25%
HL Hecla Mining Company
5.24
+3.56%