Johannesburg - Delayed Quote • ZAc
Northam Platinum Holdings Limited (NPH.JO)
At close: April 26 at 5:03 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 12,680.00 | 12,874.00 | 12,205.00 | 12,450.00 | 12,450.00 | 1,998,031 |
| Apr 25, 2024 | 12,917.00 | 13,132.00 | 12,174.00 | 12,412.00 | 12,412.00 | 2,940,863 |
| Apr 24, 2024 | 13,135.00 | 13,526.00 | 12,995.00 | 13,130.00 | 13,130.00 | 2,664,457 |
| Apr 23, 2024 | 13,100.00 | 13,472.00 | 12,983.00 | 13,301.00 | 13,301.00 | 2,366,323 |
| Apr 22, 2024 | 13,750.00 | 14,057.00 | 13,153.00 | 13,427.00 | 13,427.00 | 1,188,129 |
| Apr 19, 2024 | 13,893.00 | 14,005.00 | 13,351.00 | 13,945.00 | 13,945.00 | 2,016,035 |
| Apr 18, 2024 | 14,478.00 | 14,476.00 | 13,969.00 | 14,143.00 | 14,143.00 | 1,826,867 |
| Apr 17, 2024 | 14,143.00 | 14,626.00 | 13,765.00 | 14,339.00 | 14,339.00 | 3,052,917 |
| Apr 16, 2024 | 14,250.00 | 14,300.00 | 13,688.00 | 14,000.00 | 14,000.00 | 1,901,243 |
| Apr 15, 2024 | 14,900.00 | 14,736.00 | 14,257.00 | 14,533.00 | 14,533.00 | 2,155,280 |
| Apr 12, 2024 | 14,326.00 | 14,997.00 | 14,152.00 | 14,988.00 | 14,988.00 | 3,537,882 |
| Apr 11, 2024 | 13,949.00 | 14,365.00 | 13,794.50 | 14,206.00 | 14,206.00 | 3,064,325 |
| Apr 10, 2024 | 14,349.00 | 14,280.00 | 13,203.00 | 13,600.00 | 13,600.00 | 2,750,957 |
| Apr 9, 2024 | 13,300.00 | 14,258.00 | 13,361.00 | 13,878.00 | 13,878.00 | 4,165,344 |
| Apr 8, 2024 | 12,297.00 | 13,525.00 | 12,209.00 | 13,375.00 | 13,375.00 | 2,629,301 |
| Apr 5, 2024 | 12,148.00 | 12,460.00 | 11,946.00 | 12,407.00 | 12,407.00 | 1,730,671 |
| Apr 4, 2024 | 11,570.00 | 12,389.00 | 11,675.00 | 12,350.00 | 12,350.00 | 2,015,959 |
| Apr 3, 2024 | 11,154.00 | 11,756.00 | 11,398.00 | 11,576.00 | 11,576.00 | 1,289,238 |
| Apr 2, 2024 | 11,226.00 | 11,856.00 | 11,223.00 | 11,730.00 | 11,730.00 | 1,629,511 |
| Mar 28, 2024 | 10,801.00 | 11,382.00 | 10,782.00 | 11,293.00 | 11,293.00 | 1,180,542 |
| Mar 27, 2024 | 11,215.00 | 11,417.00 | 10,900.00 | 11,024.00 | 11,024.00 | 1,313,827 |
| Mar 26, 2024 | 11,241.00 | 11,782.00 | 11,255.00 | 11,311.00 | 11,311.00 | 1,028,733 |
| Mar 25, 2024 | 11,550.00 | 11,688.00 | 11,270.00 | 11,402.00 | 11,402.00 | 1,356,632 |
| Mar 22, 2024 | 11,445.00 | 11,796.00 | 11,214.00 | 11,677.00 | 11,677.00 | 1,622,107 |
| Mar 20, 2024 | 10,500.00 | 11,388.00 | 10,600.00 | 11,246.00 | 11,246.00 | 4,362,662 |
| Mar 19, 2024 | 100.00 Dividend | |||||
| Mar 19, 2024 | 10,800.00 | 10,882.00 | 10,343.00 | 10,561.00 | 10,561.00 | 2,008,171 |
| Mar 18, 2024 | 11,500.00 | 11,646.00 | 10,742.00 | 11,000.00 | 10,900.00 | 2,312,201 |
| Mar 15, 2024 | 11,300.00 | 11,648.00 | 11,113.00 | 11,638.00 | 11,532.20 | 5,287,163 |
| Mar 14, 2024 | 11,555.00 | 11,653.00 | 11,006.00 | 11,331.00 | 11,227.99 | 2,349,953 |
| Mar 13, 2024 | 10,481.00 | 11,529.00 | 10,300.00 | 11,529.00 | 11,424.19 | 2,287,077 |
| Mar 12, 2024 | 10,864.00 | 10,991.00 | 10,452.00 | 10,481.00 | 10,385.72 | 1,079,855 |
| Mar 11, 2024 | 10,735.00 | 10,735.00 | 10,358.00 | 10,602.00 | 10,505.62 | 1,956,864 |
| Mar 8, 2024 | 10,050.00 | 10,868.00 | 10,050.00 | 10,656.00 | 10,559.13 | 1,790,482 |
| Mar 7, 2024 | 9,891.00 | 10,543.00 | 9,891.00 | 10,240.00 | 10,146.91 | 1,989,773 |
| Mar 6, 2024 | 9,550.00 | 10,032.00 | 9,110.00 | 9,890.00 | 9,800.09 | 2,838,086 |
| Mar 5, 2024 | 9,650.00 | 9,918.00 | 9,301.00 | 9,553.00 | 9,466.15 | 2,060,196 |
| Mar 4, 2024 | 10,549.00 | 11,180.00 | 9,632.00 | 9,721.00 | 9,632.63 | 1,691,179 |
| Mar 1, 2024 | 10,500.00 | 10,878.00 | 10,061.00 | 10,455.00 | 10,359.96 | 2,697,296 |
| Feb 29, 2024 | 10,757.00 | 11,182.00 | 10,746.00 | 10,968.00 | 10,868.29 | 1,334,165 |
| Feb 28, 2024 | 11,084.00 | 11,084.00 | 10,739.00 | 10,837.00 | 10,738.48 | 1,083,916 |
| Feb 27, 2024 | 10,985.00 | 11,146.00 | 10,794.00 | 11,085.00 | 10,984.23 | 788,579 |
| Feb 26, 2024 | 10,800.00 | 11,151.50 | 10,617.00 | 11,056.00 | 10,955.49 | 764,179 |
| Feb 23, 2024 | 11,192.00 | 11,363.00 | 10,886.00 | 10,974.00 | 10,874.24 | 1,358,951 |
| Feb 22, 2024 | 11,115.00 | 11,409.00 | 10,984.00 | 11,200.00 | 11,098.18 | 2,922,221 |
| Feb 21, 2024 | 10,900.00 | 11,170.00 | 10,780.00 | 11,041.00 | 10,940.63 | 1,809,406 |
| Feb 20, 2024 | 10,919.00 | 10,915.00 | 10,424.00 | 10,800.00 | 10,701.82 | 971,632 |
| Feb 19, 2024 | 10,500.00 | 10,720.00 | 10,051.00 | 10,675.00 | 10,577.96 | 892,147 |
| Feb 16, 2024 | 11,237.00 | 11,526.00 | 11,073.00 | 11,146.00 | 11,044.67 | 1,769,095 |
| Feb 15, 2024 | 10,720.00 | 11,325.00 | 10,938.00 | 11,200.00 | 11,098.18 | 1,194,773 |
| Feb 14, 2024 | 10,850.00 | 11,061.00 | 10,610.00 | 10,878.00 | 10,779.11 | 1,471,173 |
| Feb 13, 2024 | 11,000.00 | 11,090.00 | 10,782.00 | 10,870.00 | 10,771.18 | 1,917,629 |
| Feb 12, 2024 | 10,601.00 | 10,798.00 | 10,602.00 | 10,752.00 | 10,654.25 | 805,367 |
| Feb 9, 2024 | 11,100.00 | 11,251.00 | 10,638.00 | 10,710.00 | 10,612.64 | 1,665,217 |
| Feb 8, 2024 | 11,838.00 | 11,761.00 | 11,154.00 | 11,252.00 | 11,149.71 | 877,705 |
| Feb 7, 2024 | 11,963.00 | 12,098.00 | 11,719.00 | 11,840.00 | 11,732.36 | 785,088 |
| Feb 6, 2024 | 12,211.00 | 12,279.00 | 11,827.00 | 12,037.00 | 11,927.57 | 937,855 |
| Feb 5, 2024 | 12,186.00 | 12,455.00 | 11,952.00 | 12,029.00 | 11,919.65 | 757,905 |
| Feb 2, 2024 | 12,301.00 | 13,123.00 | 12,182.00 | 12,396.00 | 12,283.31 | 1,255,304 |
| Feb 1, 2024 | 12,500.00 | 12,809.00 | 12,127.00 | 12,756.00 | 12,640.04 | 1,087,398 |
| Jan 31, 2024 | 13,000.00 | 13,154.00 | 12,338.00 | 12,613.00 | 12,498.34 | 1,685,712 |
| Jan 30, 2024 | 12,651.00 | 13,710.00 | 12,600.00 | 12,722.00 | 12,606.35 | 1,263,374 |
| Jan 29, 2024 | 13,849.00 | 13,848.00 | 12,423.00 | 12,985.00 | 12,866.96 | 1,264,650 |
| Jan 26, 2024 | 13,510.00 | 13,511.00 | 12,850.00 | 13,465.00 | 13,342.59 | 783,795 |
| Jan 25, 2024 | 13,649.00 | 13,744.00 | 13,256.00 | 13,355.00 | 13,233.59 | 951,806 |
| Jan 24, 2024 | 12,859.00 | 13,895.00 | 12,902.00 | 13,649.00 | 13,524.92 | 1,510,173 |
| Jan 23, 2024 | 12,748.00 | 13,264.00 | 12,631.00 | 13,110.00 | 12,990.82 | 875,639 |
| Jan 22, 2024 | 12,930.00 | 13,145.00 | 12,525.00 | 12,777.00 | 12,660.85 | 1,083,540 |
| Jan 19, 2024 | 13,020.00 | 13,367.00 | 12,968.00 | 13,140.00 | 13,020.55 | 1,297,065 |
| Jan 18, 2024 | 12,550.00 | 12,977.00 | 12,322.00 | 12,929.00 | 12,811.46 | 1,276,362 |
| Jan 17, 2024 | 12,561.00 | 12,808.00 | 12,157.00 | 12,274.00 | 12,162.42 | 1,351,231 |
| Jan 16, 2024 | 12,727.00 | 13,036.00 | 12,587.00 | 12,693.00 | 12,577.61 | 558,330 |
| Jan 15, 2024 | 12,762.00 | 12,835.00 | 12,500.00 | 12,795.00 | 12,678.68 | 1,099,962 |
| Jan 12, 2024 | 12,685.00 | 12,995.00 | 12,505.00 | 12,839.00 | 12,722.28 | 1,100,624 |
| Jan 11, 2024 | 12,550.00 | 12,909.00 | 12,550.00 | 12,761.00 | 12,644.99 | 1,261,122 |
| Jan 10, 2024 | 12,727.00 | 12,775.00 | 12,422.00 | 12,521.00 | 12,407.17 | 543,490 |
| Jan 9, 2024 | 12,600.00 | 13,089.00 | 12,600.00 | 12,846.00 | 12,729.22 | 758,650 |
| Jan 8, 2024 | 13,200.00 | 13,180.00 | 12,572.00 | 12,825.00 | 12,708.41 | 669,683 |
| Jan 5, 2024 | 12,685.00 | 13,041.00 | 12,650.00 | 13,041.00 | 12,922.45 | 555,455 |
| Jan 4, 2024 | 13,149.00 | 13,149.00 | 12,659.00 | 12,775.00 | 12,658.86 | 401,081 |
| Jan 3, 2024 | 14,019.00 | 14,019.00 | 12,748.00 | 12,850.00 | 12,733.18 | 864,468 |
| Jan 2, 2024 | 13,890.00 | 14,059.00 | 13,581.00 | 13,750.00 | 13,625.00 | 541,640 |
| Dec 29, 2023 | 14,479.00 | 14,196.00 | 13,753.00 | 14,043.00 | 13,915.34 | 390,486 |
| Dec 28, 2023 | 14,073.00 | 14,411.00 | 13,851.00 | 13,902.00 | 13,775.62 | 713,193 |
| Dec 27, 2023 | 14,078.00 | 14,485.00 | 13,497.00 | 14,293.00 | 14,163.06 | 1,535,706 |
| Dec 22, 2023 | 13,410.00 | 14,060.00 | 13,361.00 | 13,849.00 | 13,723.10 | 425,643 |
| Dec 21, 2023 | 13,729.00 | 13,924.00 | 13,359.00 | 13,891.00 | 13,764.72 | 2,500,298 |
| Dec 20, 2023 | 13,729.00 | 13,948.00 | 13,350.00 | 13,518.00 | 13,395.11 | 1,172,990 |
| Dec 19, 2023 | 13,350.00 | 13,651.00 | 13,078.00 | 13,628.00 | 13,504.11 | 1,192,292 |
| Dec 18, 2023 | 12,300.00 | 13,257.00 | 12,279.00 | 13,225.00 | 13,104.77 | 2,637,571 |
| Dec 14, 2023 | 11,643.00 | 12,954.00 | 11,666.00 | 12,579.00 | 12,464.65 | 4,606,791 |
| Dec 13, 2023 | 12,086.00 | 12,086.00 | 11,564.00 | 11,600.00 | 11,494.55 | 1,105,953 |
| Dec 12, 2023 | 11,993.00 | 12,421.00 | 11,844.00 | 11,947.00 | 11,838.39 | 1,250,015 |
| Dec 11, 2023 | 11,690.00 | 12,127.00 | 11,352.00 | 12,007.00 | 11,897.85 | 1,201,665 |
| Dec 8, 2023 | 11,001.00 | 11,885.00 | 11,395.00 | 11,533.00 | 11,428.15 | 1,710,221 |
| Dec 7, 2023 | 11,100.00 | 11,482.00 | 10,805.00 | 11,449.00 | 11,344.92 | 1,567,692 |
| Dec 6, 2023 | 10,811.00 | 11,445.00 | 10,811.00 | 11,092.00 | 10,991.16 | 664,445 |
| Dec 5, 2023 | 11,450.00 | 11,300.00 | 10,727.00 | 11,002.00 | 10,901.98 | 1,143,284 |
| Dec 4, 2023 | 11,513.00 | 11,622.00 | 11,213.00 | 11,300.00 | 11,197.27 | 1,050,093 |
| Dec 1, 2023 | 12,230.00 | 12,499.00 | 11,456.00 | 11,572.00 | 11,466.80 | 830,270 |
| Nov 30, 2023 | 12,528.00 | 12,420.00 | 12,163.00 | 12,166.00 | 12,055.40 | 2,124,813 |
| Nov 29, 2023 | 12,400.00 | 12,673.50 | 12,237.00 | 12,237.00 | 12,125.75 | 2,988,096 |
| Nov 28, 2023 | 12,390.00 | 12,894.00 | 12,220.00 | 12,364.00 | 12,251.60 | 2,199,212 |
| Nov 27, 2023 | 12,075.00 | 12,292.00 | 11,689.00 | 12,291.00 | 12,179.26 | 1,460,944 |
| Nov 24, 2023 | 12,045.00 | 12,100.00 | 11,733.00 | 11,845.00 | 11,737.32 | 669,719 |
| Nov 23, 2023 | 11,710.00 | 12,200.00 | 11,408.00 | 12,045.00 | 11,935.50 | 1,342,946 |
| Nov 22, 2023 | 11,000.00 | 11,639.00 | 11,158.00 | 11,368.00 | 11,264.65 | 1,527,932 |
| Nov 21, 2023 | 11,920.00 | 11,926.00 | 10,870.00 | 11,315.00 | 11,212.14 | 1,883,710 |
| Nov 20, 2023 | 11,822.00 | 11,822.00 | 11,466.00 | 11,664.00 | 11,557.96 | 1,202,247 |
| Nov 17, 2023 | 11,515.00 | 11,945.00 | 11,532.00 | 11,694.00 | 11,587.69 | 650,660 |
| Nov 16, 2023 | 11,999.00 | 11,976.00 | 11,500.00 | 11,902.00 | 11,793.80 | 1,391,158 |
| Nov 15, 2023 | 11,700.00 | 12,050.00 | 11,400.00 | 11,838.00 | 11,730.38 | 1,781,910 |
| Nov 14, 2023 | 11,500.00 | 11,766.00 | 10,919.00 | 11,671.00 | 11,564.90 | 1,256,028 |
| Nov 13, 2023 | 10,820.00 | 11,488.00 | 10,893.00 | 11,391.00 | 11,287.45 | 1,090,789 |
| Nov 10, 2023 | 11,622.00 | 11,600.00 | 10,807.00 | 10,967.00 | 10,867.30 | 1,685,569 |
| Nov 9, 2023 | 11,451.00 | 11,657.00 | 11,105.00 | 11,622.00 | 11,516.35 | 1,087,839 |
| Nov 8, 2023 | 11,779.00 | 11,781.00 | 11,223.00 | 11,533.00 | 11,428.15 | 952,653 |
| Nov 7, 2023 | 12,037.00 | 12,010.00 | 11,500.00 | 11,590.00 | 11,484.64 | 1,394,706 |
| Nov 6, 2023 | 11,650.00 | 12,225.00 | 11,688.00 | 12,100.00 | 11,990.00 | 1,202,057 |
| Nov 3, 2023 | 11,550.00 | 11,754.00 | 11,200.00 | 11,624.00 | 11,518.33 | 1,427,952 |
| Nov 2, 2023 | 11,050.00 | 11,450.00 | 11,050.00 | 11,316.00 | 11,213.13 | 1,162,502 |
| Nov 1, 2023 | 11,698.00 | 11,698.00 | 10,900.00 | 11,189.00 | 11,087.28 | 1,693,245 |
| Oct 31, 2023 | 11,620.00 | 11,696.00 | 11,107.00 | 11,249.00 | 11,146.74 | 1,110,421 |
| Oct 30, 2023 | 11,700.00 | 11,700.00 | 11,167.00 | 11,392.00 | 11,288.44 | 1,341,814 |
| Oct 27, 2023 | 11,100.00 | 11,746.00 | 11,130.00 | 11,350.00 | 11,246.82 | 1,626,169 |
| Oct 26, 2023 | 11,300.00 | 11,547.00 | 10,701.00 | 11,278.00 | 11,175.47 | 1,733,486 |
| Oct 25, 2023 | 11,000.00 | 11,120.00 | 10,707.00 | 11,052.00 | 10,951.53 | 1,479,640 |
| Oct 24, 2023 | 11,682.00 | 11,730.00 | 10,845.00 | 10,883.00 | 10,784.06 | 1,978,701 |
| Oct 23, 2023 | 12,020.00 | 12,020.00 | 11,285.00 | 11,438.00 | 11,334.02 | 1,146,859 |
| Oct 20, 2023 | 11,719.00 | 11,951.00 | 11,402.00 | 11,715.00 | 11,608.50 | 1,108,495 |
| Oct 19, 2023 | 11,989.00 | 12,100.00 | 11,700.00 | 11,750.00 | 11,643.18 | 1,174,334 |
| Oct 18, 2023 | 12,630.00 | 12,623.00 | 12,005.00 | 12,065.00 | 11,955.32 | 5,359,744 |
| Oct 17, 2023 | 12,820.00 | 12,915.00 | 12,289.00 | 12,412.00 | 12,299.16 | 1,305,215 |
| Oct 16, 2023 | 12,268.00 | 12,900.00 | 12,094.00 | 12,830.00 | 12,713.36 | 1,858,545 |
| Oct 13, 2023 | 12,180.00 | 12,422.00 | 11,562.00 | 12,268.00 | 12,156.47 | 1,845,980 |
| Oct 12, 2023 | 11,655.00 | 12,575.00 | 11,651.00 | 11,767.00 | 11,660.03 | 2,430,739 |
| Oct 11, 2023 | 11,312.00 | 11,335.00 | 11,040.00 | 11,262.00 | 11,159.62 | 1,808,543 |
| Oct 10, 2023 | 10,785.00 | 11,358.00 | 10,650.00 | 11,335.00 | 11,231.96 | 1,516,518 |
| Oct 9, 2023 | 10,200.00 | 11,100.00 | 10,207.00 | 10,785.00 | 10,686.96 | 2,515,003 |
| Oct 6, 2023 | 10,250.00 | 10,269.00 | 9,752.00 | 10,269.00 | 10,175.65 | 1,693,341 |
| Oct 5, 2023 | 10,815.00 | 10,812.00 | 9,927.00 | 10,192.00 | 10,099.35 | 1,196,233 |
| Oct 4, 2023 | 10,476.00 | 10,635.00 | 10,263.00 | 10,429.00 | 10,334.19 | 1,479,773 |
| Oct 3, 2023 | 10,955.00 | 10,904.00 | 10,535.00 | 10,567.00 | 10,470.94 | 1,466,691 |
| Oct 2, 2023 | 11,300.00 | 11,460.00 | 10,955.00 | 10,955.00 | 10,855.41 | 1,787,995 |
| Sep 29, 2023 | 11,500.00 | 11,709.00 | 11,350.00 | 11,482.00 | 11,377.62 | 1,403,796 |
| Sep 28, 2023 | 11,559.00 | 11,700.00 | 11,197.00 | 11,617.00 | 11,511.39 | 1,493,194 |
| Sep 27, 2023 | 11,560.00 | 11,555.00 | 11,257.00 | 11,300.00 | 11,197.27 | 1,865,764 |
| Sep 26, 2023 | 11,093.00 | 11,676.00 | 10,750.00 | 11,400.00 | 11,296.36 | 3,394,591 |
| Sep 22, 2023 | 10,920.00 | 11,302.00 | 10,967.00 | 11,173.00 | 11,071.43 | 1,344,674 |
| Sep 21, 2023 | 11,401.00 | 11,588.00 | 10,774.00 | 11,213.00 | 11,111.06 | 3,659,880 |
| Sep 20, 2023 | 11,240.00 | 11,708.00 | 10,945.00 | 11,648.00 | 11,542.11 | 3,381,540 |
| Sep 19, 2023 | 11,000.00 | 11,235.00 | 10,848.00 | 11,055.00 | 10,954.50 | 2,121,767 |
| Sep 18, 2023 | 11,350.00 | 11,586.50 | 10,871.00 | 11,000.00 | 10,900.00 | 2,281,350 |
| Sep 15, 2023 | 10,780.00 | 11,374.00 | 10,584.00 | 11,309.00 | 11,206.19 | 6,078,882 |
| Sep 14, 2023 | 10,179.00 | 10,742.00 | 10,060.00 | 10,660.00 | 10,563.09 | 4,023,526 |
| Sep 13, 2023 | 600.00 Dividend | |||||
| Sep 13, 2023 | 10,001.00 | 10,223.00 | 9,482.00 | 10,030.00 | 9,938.82 | 3,841,237 |
| Sep 12, 2023 | 10,745.00 | 10,604.00 | 10,110.00 | 10,395.00 | 9,705.95 | 3,690,114 |
| Sep 11, 2023 | 10,724.00 | 11,200.00 | 10,465.00 | 10,500.00 | 9,804.00 | 3,927,273 |
| Sep 8, 2023 | 10,905.00 | 10,937.00 | 10,502.00 | 10,567.00 | 9,866.55 | 3,777,294 |
| Sep 7, 2023 | 11,199.00 | 11,187.00 | 10,713.00 | 10,880.00 | 10,158.81 | 1,954,704 |
| Sep 6, 2023 | 11,051.00 | 11,194.00 | 10,567.00 | 11,101.00 | 10,365.16 | 3,159,647 |
| Sep 5, 2023 | 11,470.00 | 11,470.00 | 10,666.00 | 10,838.00 | 10,119.59 | 5,130,890 |
| Sep 4, 2023 | 12,200.00 | 12,096.00 | 11,117.00 | 11,470.00 | 10,709.70 | 3,066,096 |
| Sep 1, 2023 | 12,500.00 | 12,414.00 | 11,796.00 | 11,925.00 | 11,134.54 | 2,093,617 |
| Aug 31, 2023 | 12,900.00 | 13,176.00 | 12,377.00 | 12,450.00 | 11,624.74 | 3,312,830 |
| Aug 30, 2023 | 13,610.00 | 13,472.00 | 12,660.00 | 13,089.00 | 12,221.38 | 2,463,929 |
| Aug 29, 2023 | 13,514.00 | 13,834.00 | 13,165.00 | 13,314.00 | 12,431.46 | 1,577,757 |
| Aug 28, 2023 | 13,229.00 | 13,659.00 | 12,974.00 | 13,514.00 | 12,618.21 | 2,032,175 |
| Aug 25, 2023 | 12,864.00 | 13,549.00 | 12,854.00 | 13,017.00 | 12,154.15 | 1,603,161 |
| Aug 24, 2023 | 12,650.00 | 13,096.00 | 12,799.00 | 12,796.00 | 11,947.80 | 1,179,168 |
| Aug 23, 2023 | 12,438.00 | 13,000.00 | 12,307.00 | 12,854.00 | 12,001.96 | 1,931,459 |
| Aug 22, 2023 | 12,374.00 | 12,644.00 | 12,185.00 | 12,290.00 | 11,475.34 | 2,266,351 |
| Aug 21, 2023 | 12,472.00 | 12,471.00 | 12,063.00 | 12,374.00 | 11,553.77 | 1,120,693 |
| Aug 18, 2023 | 12,915.00 | 12,880.00 | 12,205.00 | 12,376.00 | 11,555.64 | 1,085,903 |
| Aug 17, 2023 | 12,800.00 | 12,888.00 | 12,338.00 | 12,471.00 | 11,644.34 | 1,680,239 |
| Aug 16, 2023 | 12,508.00 | 12,909.00 | 12,380.00 | 12,624.00 | 11,787.20 | 1,937,766 |
| Aug 15, 2023 | 12,769.00 | 12,769.00 | 12,016.00 | 12,490.00 | 11,662.08 | 1,739,192 |
| Aug 14, 2023 | 13,999.00 | 13,880.00 | 12,524.00 | 12,635.00 | 11,797.47 | 2,012,644 |
| Aug 11, 2023 | 13,618.00 | 13,703.00 | 13,466.00 | 13,663.00 | 12,757.33 | 864,635 |
| Aug 10, 2023 | 13,334.00 | 14,065.00 | 13,254.00 | 13,740.00 | 12,829.23 | 1,122,628 |
| Aug 8, 2023 | 14,000.00 | 13,970.00 | 12,991.00 | 13,202.00 | 12,326.89 | 1,351,084 |
| Aug 7, 2023 | 14,080.00 | 14,080.00 | 13,632.00 | 13,723.00 | 12,813.35 | 686,322 |
| Aug 4, 2023 | 14,099.00 | 14,094.00 | 13,587.00 | 13,837.00 | 12,919.80 | 1,067,756 |
| Aug 3, 2023 | 14,375.00 | 14,364.00 | 13,512.00 | 13,875.00 | 12,955.28 | 934,169 |
| Aug 2, 2023 | 14,999.00 | 14,985.00 | 13,865.00 | 13,884.00 | 12,963.68 | 1,418,881 |
| Aug 1, 2023 | 15,155.00 | 15,318.00 | 14,580.00 | 14,730.00 | 13,753.60 | 963,226 |
| Jul 31, 2023 | 15,169.00 | 15,152.00 | 14,712.00 | 15,110.00 | 14,108.42 | 836,333 |
| Jul 28, 2023 | 14,761.00 | 15,185.00 | 14,703.00 | 15,070.00 | 14,071.07 | 1,458,417 |
| Jul 27, 2023 | 14,818.00 | 14,940.00 | 14,464.00 | 14,615.00 | 13,646.23 | 1,386,526 |
| Jul 26, 2023 | 15,088.00 | 15,173.00 | 14,646.00 | 14,691.00 | 13,717.19 | 1,412,560 |
| Jul 25, 2023 | 15,200.00 | 15,166.00 | 14,687.50 | 14,940.00 | 13,949.68 | 1,763,756 |
| Jul 24, 2023 | 15,150.00 | 15,327.00 | 14,521.00 | 14,706.00 | 13,731.20 | 2,206,393 |
| Jul 21, 2023 | 15,300.00 | 15,257.00 | 14,798.00 | 15,067.00 | 14,068.27 | 1,530,173 |
| Jul 20, 2023 | 15,681.00 | 15,989.00 | 14,701.00 | 15,254.00 | 14,242.87 | 5,138,573 |
| Jul 19, 2023 | 14,649.00 | 14,731.00 | 14,013.00 | 14,256.00 | 13,311.02 | 1,911,155 |
| Jul 18, 2023 | 14,100.00 | 14,600.00 | 13,963.00 | 14,600.00 | 13,632.22 | 2,709,152 |
| Jul 17, 2023 | 13,888.00 | 14,076.00 | 13,210.00 | 14,076.00 | 13,142.95 | 2,638,137 |
| Jul 14, 2023 | 13,300.00 | 13,916.00 | 13,186.00 | 13,822.00 | 12,905.79 | 2,029,322 |
| Jul 13, 2023 | 12,807.00 | 13,394.00 | 12,738.00 | 13,270.00 | 12,390.38 | 1,926,320 |
| Jul 12, 2023 | 12,302.00 | 12,851.00 | 12,101.00 | 12,789.00 | 11,941.27 | 1,253,231 |
| Jul 11, 2023 | 12,066.00 | 12,175.00 | 11,819.00 | 12,033.00 | 11,235.38 | 1,281,061 |
| Jul 10, 2023 | 12,449.00 | 12,400.00 | 11,533.00 | 11,784.00 | 11,002.88 | 1,144,019 |
| Jul 7, 2023 | 12,580.00 | 12,580.00 | 12,017.00 | 12,252.00 | 11,439.86 | 1,167,868 |
| Jul 6, 2023 | 12,894.00 | 12,883.00 | 12,294.00 | 12,294.00 | 11,479.08 | 1,359,703 |
| Jul 5, 2023 | 12,700.00 | 13,077.00 | 12,556.00 | 13,010.00 | 12,147.62 | 1,169,753 |
| Jul 4, 2023 | 12,805.00 | 13,029.00 | 12,594.00 | 12,722.00 | 11,878.71 | 1,468,721 |
| Jul 3, 2023 | 12,743.00 | 12,910.00 | 12,507.00 | 12,778.00 | 11,931.00 | 1,372,763 |
| Jun 30, 2023 | 12,837.00 | 12,682.00 | 12,250.00 | 12,548.00 | 11,716.24 | 1,472,483 |
| Jun 29, 2023 | 12,500.00 | 12,864.00 | 12,265.00 | 12,530.00 | 11,699.43 | 1,372,443 |
| Jun 28, 2023 | 12,700.00 | 12,788.00 | 12,467.00 | 12,532.00 | 11,701.30 | 1,074,513 |
| Jun 27, 2023 | 13,089.00 | 13,124.00 | 12,432.00 | 12,703.00 | 11,860.97 | 1,152,389 |
| Jun 26, 2023 | 13,231.00 | 13,242.00 | 12,620.00 | 13,012.00 | 12,149.48 | 1,672,185 |
| Jun 23, 2023 | 13,584.00 | 13,513.00 | 12,865.00 | 13,186.00 | 12,311.95 | 1,640,132 |
| Jun 22, 2023 | 14,150.00 | 14,111.00 | 13,401.00 | 13,584.00 | 12,683.57 | 1,129,904 |
| Jun 21, 2023 | 14,394.00 | 14,744.00 | 13,919.00 | 14,010.00 | 13,081.33 | 1,291,527 |
| Jun 20, 2023 | 15,000.00 | 14,900.00 | 14,300.00 | 14,489.00 | 13,528.58 | 1,479,636 |
| Jun 19, 2023 | 14,702.00 | 15,875.00 | 14,564.00 | 14,801.00 | 13,819.90 | 1,139,589 |
| Jun 15, 2023 | 15,610.00 | 15,403.00 | 14,628.00 | 15,444.00 | 14,420.28 | 6,278,140 |
| Jun 14, 2023 | 15,435.00 | 15,749.00 | 15,160.00 | 15,464.00 | 14,438.95 | 1,087,773 |
| Jun 13, 2023 | 14,969.00 | 15,313.00 | 14,769.00 | 15,208.00 | 14,199.92 | 923,657 |
| Jun 12, 2023 | 15,467.00 | 15,488.00 | 14,456.00 | 14,700.00 | 13,725.59 | 1,546,865 |
| Jun 9, 2023 | 15,538.00 | 15,633.00 | 14,950.00 | 15,328.00 | 14,311.96 | 1,489,472 |
| Jun 8, 2023 | 16,189.00 | 16,189.00 | 15,277.00 | 15,500.00 | 14,472.56 | 952,850 |
| Jun 7, 2023 | 15,708.00 | 16,294.00 | 15,611.00 | 15,911.00 | 14,856.32 | 701,193 |
| Jun 6, 2023 | 15,620.00 | 16,199.00 | 15,388.00 | 15,841.00 | 14,790.96 | 1,586,578 |
| Jun 5, 2023 | 16,001.00 | 16,439.00 | 15,631.00 | 16,185.00 | 15,112.16 | 695,180 |
| Jun 2, 2023 | 16,550.00 | 16,825.00 | 16,017.00 | 16,230.00 | 15,154.17 | 2,175,663 |
| Jun 1, 2023 | 16,198.00 | 16,650.00 | 15,629.00 | 16,100.00 | 15,032.79 | 2,183,498 |
| May 31, 2023 | 15,839.00 | 16,773.00 | 15,256.00 | 16,232.00 | 15,156.04 | 4,871,387 |
| May 30, 2023 | 15,910.00 | 16,079.00 | 15,270.00 | 15,529.00 | 14,499.64 | 2,036,382 |
| May 29, 2023 | 15,675.00 | 15,762.00 | 15,102.00 | 15,553.00 | 14,522.05 | 1,303,500 |
| May 26, 2023 | 15,769.00 | 16,102.00 | 15,037.00 | 15,424.00 | 14,401.60 | 1,340,225 |
| May 25, 2023 | 16,179.00 | 16,256.00 | 15,527.00 | 15,964.00 | 14,905.81 | 1,700,314 |
| May 24, 2023 | 16,700.00 | 16,610.00 | 15,699.00 | 15,875.00 | 14,822.71 | 1,542,456 |
| May 23, 2023 | 16,300.00 | 16,540.00 | 15,789.00 | 15,850.00 | 14,799.36 | 1,328,556 |
| May 22, 2023 | 16,271.00 | 16,929.00 | 16,103.00 | 16,299.00 | 15,218.60 | 1,096,353 |
| May 19, 2023 | 16,669.00 | 16,685.00 | 16,379.00 | 16,510.00 | 15,415.61 | 454,815 |
| May 18, 2023 | 16,580.00 | 16,838.00 | 16,202.00 | 16,350.00 | 15,266.22 | 1,060,668 |
| May 17, 2023 | 16,574.00 | 17,095.00 | 16,501.00 | 16,921.00 | 15,799.37 | 939,473 |
| May 16, 2023 | 16,350.00 | 17,379.00 | 16,297.00 | 16,975.00 | 15,849.79 | 2,118,643 |
| May 15, 2023 | 17,210.00 | 17,196.00 | 16,419.00 | 16,572.00 | 15,473.50 | 1,129,068 |
| May 12, 2023 | 16,599.00 | 17,189.00 | 16,012.00 | 16,799.00 | 15,685.46 | 1,292,695 |
| May 11, 2023 | 17,000.00 | 17,201.00 | 16,198.00 | 16,252.00 | 15,174.72 | 2,027,817 |
| May 10, 2023 | 17,448.00 | 17,626.00 | 16,701.00 | 17,103.00 | 15,969.31 | 1,408,667 |
| May 9, 2023 | 18,398.00 | 18,322.00 | 17,294.00 | 17,437.00 | 16,281.17 | 1,427,826 |
| May 8, 2023 | 17,500.00 | 18,599.00 | 17,550.00 | 18,224.00 | 17,016.00 | 706,872 |
| May 5, 2023 | 17,250.00 | 18,054.00 | 17,251.00 | 17,730.00 | 16,554.74 | 1,032,367 |
| May 4, 2023 | 17,425.00 | 17,829.00 | 17,134.00 | 17,610.00 | 16,442.70 | 1,025,229 |
| May 3, 2023 | 17,230.00 | 17,843.00 | 17,109.00 | 17,534.00 | 16,371.74 | 1,442,172 |
| May 2, 2023 | 18,060.00 | 18,020.00 | 16,936.00 | 17,168.00 | 16,030.00 | 1,523,899 |
| Apr 28, 2023 | 17,849.00 | 18,020.00 | 17,131.00 | 17,904.00 | 16,717.21 | 1,712,117 |
| Apr 26, 2023 | 17,405.00 | 17,528.00 | 16,883.00 | 17,131.00 | 15,995.45 | 1,362,039 |
Related Tickers
EPS.JO Eastern Platinum Limited
188.00
0.00%
IMP.JO Impala Platinum Holdings Limited
8,603.00
-0.22%
IMPUF Impala Platinum Holdings Limited
4.6000
0.00%
AMS.JO Anglo American Platinum Limited
63,401.00
+2.59%
FRES.L Fresnillo plc
584.00
+0.86%
ANGPY Anglo American Platinum Limited
5.79
+2.30%
EXK Endeavour Silver Corp.
2.7800
-0.36%
HL Hecla Mining Company
5.11
+1.19%