Frankfurt - Delayed Quote EUR
Sibanye Stillwater Limited (47V.F)
At close: October 18 at 8:46 AM 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 1,350 |
| Oct 17, 2024 | 0.8820 | 0.9800 | 0.8820 | 0.9060 | 0.9060 | 26,004 |
| Oct 16, 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 6,263 |
| Oct 15, 2024 | 0.9120 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 16,930 |
| Oct 14, 2024 | 0.9600 | 0.9600 | 0.9060 | 0.9540 | 0.9540 | 11,165 |
| Oct 11, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Oct 10, 2024 | 0.9580 | 0.9580 | 0.9060 | 0.9220 | 0.9220 | 46 |
| Oct 9, 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| Oct 8, 2024 | 1.0600 | 1.0600 | 0.9720 | 0.9720 | 0.9720 | 10,212 |
| Oct 7, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Oct 4, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 70,000 |
| Oct 3, 2024 | 1.0000 | 1.0250 | 1.0000 | 1.0050 | 1.0050 | 2,500 |
| Oct 2, 2024 | 0.9220 | 1.0700 | 0.9220 | 1.0700 | 1.0700 | 18,130 |
| Oct 1, 2024 | 0.9080 | 0.9860 | 0.9080 | 0.9860 | 0.9860 | 3,700 |
| Sep 30, 2024 | 0.9460 | 0.9620 | 0.9460 | 0.9620 | 0.9620 | 12,000 |
| Sep 27, 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| Sep 26, 2024 | 0.9520 | 1.0200 | 0.9520 | 1.0100 | 1.0100 | 49,500 |
| Sep 25, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Sep 24, 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
| Sep 23, 2024 | 0.9080 | 0.9080 | 0.8940 | 0.8940 | 0.8940 | 2,000 |
| Sep 20, 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
| Sep 19, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 1,750 |
| Sep 18, 2024 | 0.9220 | 0.9660 | 0.9040 | 0.9040 | 0.9040 | 15,576 |
| Sep 17, 2024 | 0.8940 | 0.9660 | 0.8940 | 0.9140 | 0.9140 | 12,540 |
| Sep 16, 2024 | 0.8640 | 0.9480 | 0.8640 | 0.9020 | 0.9020 | 38,402 |
| Sep 13, 2024 | 0.7800 | 0.9040 | 0.7800 | 0.8540 | 0.8540 | 10,400 |
| Sep 12, 2024 | 0.7480 | 0.7800 | 0.7480 | 0.7800 | 0.7800 | 1,625 |
| Sep 11, 2024 | 0.7080 | 0.7600 | 0.7080 | 0.7500 | 0.7500 | 3,500 |
| Sep 10, 2024 | 0.7420 | 0.7880 | 0.7240 | 0.7420 | 0.7420 | 16,016 |
| Sep 9, 2024 | 0.7980 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 35,950 |
| Sep 6, 2024 | 0.8000 | 0.8000 | 0.7940 | 0.7940 | 0.7940 | 5,000 |
| Sep 5, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Sep 4, 2024 | 0.7920 | 0.8340 | 0.7920 | 0.8320 | 0.8320 | 16,018 |
| Sep 3, 2024 | 0.8300 | 0.8300 | 0.7920 | 0.7920 | 0.7920 | 4,700 |
| Sep 2, 2024 | 0.8520 | 0.8560 | 0.7900 | 0.8500 | 0.8500 | 56,750 |
| Aug 30, 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 7,200 |
| Aug 29, 2024 | 0.9100 | 0.9220 | 0.9100 | 0.9100 | 0.9100 | 2,000 |
| Aug 28, 2024 | 0.9520 | 0.9860 | 0.9220 | 0.9400 | 0.9400 | 3,187 |
| Aug 27, 2024 | 0.9540 | 1.0000 | 0.9540 | 0.9980 | 0.9980 | 2,958 |
| Aug 26, 2024 | 0.9720 | 0.9980 | 0.9720 | 0.9980 | 0.9980 | 30 |
| Aug 23, 2024 | 0.9280 | 0.9800 | 0.9280 | 0.9800 | 0.9800 | 1,000 |
| Aug 22, 2024 | 0.9720 | 0.9720 | 0.9500 | 0.9500 | 0.9500 | 111,000 |
| Aug 21, 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 1,000 |
| Aug 20, 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| Aug 19, 2024 | 0.9220 | 0.9680 | 0.9220 | 0.9680 | 0.9680 | 2,000 |
| Aug 16, 2024 | 0.9140 | 0.9640 | 0.9140 | 0.9160 | 0.9160 | 3,200 |
| Aug 15, 2024 | 0.9040 | 0.9460 | 0.9040 | 0.9460 | 0.9460 | 2,000 |
| Aug 14, 2024 | 0.8860 | 0.8880 | 0.8860 | 0.8880 | 0.8880 | - |
| Aug 13, 2024 | 0.8800 | 0.9160 | 0.8620 | 0.9020 | 0.9020 | 3,296 |
| Aug 12, 2024 | 0.8700 | 0.9080 | 0.8700 | 0.9080 | 0.9080 | 1,100 |
| Aug 9, 2024 | 0.8800 | 0.9160 | 0.8800 | 0.9160 | 0.9160 | 4,740 |
| Aug 8, 2024 | 0.8820 | 0.9060 | 0.8620 | 0.8620 | 0.8620 | 3,000 |
| Aug 7, 2024 | 0.8800 | 0.9420 | 0.8800 | 0.9240 | 0.9240 | 23,890 |
| Aug 6, 2024 | 0.9100 | 0.9340 | 0.8740 | 0.8740 | 0.8740 | 7,280 |
| Aug 5, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 24,245 |
| Aug 2, 2024 | 0.9920 | 1.0650 | 0.9600 | 0.9600 | 0.9600 | 4,160 |
| Aug 1, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| Jul 31, 2024 | 0.9600 | 1.0650 | 0.9600 | 1.0650 | 1.0650 | 4,250 |
| Jul 30, 2024 | 0.9620 | 0.9900 | 0.9620 | 0.9620 | 0.9620 | 13,092 |
| Jul 29, 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 5,388 |
| Jul 26, 2024 | 0.9800 | 0.9820 | 0.9800 | 0.9820 | 0.9820 | 7 |
| Jul 25, 2024 | 0.9800 | 0.9820 | 0.9800 | 0.9820 | 0.9820 | 41 |
| Jul 24, 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
| Jul 23, 2024 | 0.9820 | 1.0500 | 0.9820 | 1.0100 | 1.0100 | 45,120 |
| Jul 22, 2024 | 1.0000 | 1.0150 | 0.9900 | 1.0150 | 1.0150 | 4,684 |
| Jul 19, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 20,000 |
| Jul 18, 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | 1,834 |
| Jul 17, 2024 | 1.0900 | 1.1400 | 1.0800 | 1.1150 | 1.1150 | 18,050 |
| Jul 16, 2024 | 1.0250 | 1.0600 | 1.0250 | 1.0600 | 1.0600 | 550 |
| Jul 15, 2024 | 1.0600 | 1.0700 | 1.0450 | 1.0700 | 1.0700 | 10,207 |
| Jul 12, 2024 | 1.0600 | 1.1150 | 1.0600 | 1.1000 | 1.1000 | 10,590 |
| Jul 11, 2024 | 1.0950 | 1.0950 | 1.0600 | 1.0700 | 1.0700 | 5,900 |
| Jul 10, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 1,000 |
| Jul 9, 2024 | 1.0700 | 1.1150 | 1.0700 | 1.1100 | 1.1100 | 38,000 |
| Jul 8, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Jul 5, 2024 | 1.0850 | 1.0850 | 1.0500 | 1.0500 | 1.0500 | 300 |
| Jul 4, 2024 | 1.0300 | 1.0650 | 1.0300 | 1.0650 | 1.0650 | 9,500 |
| Jul 3, 2024 | 0.9860 | 1.0600 | 0.9520 | 1.0600 | 1.0600 | 8,751 |
| Jul 2, 2024 | 0.9820 | 0.9820 | 0.9420 | 0.9600 | 0.9600 | 26,062 |
| Jul 1, 2024 | 0.9920 | 1.0000 | 0.9720 | 0.9800 | 0.9800 | 10,000 |
| Jun 28, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 1,000 |
| Jun 27, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jun 26, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 4,418 |
| Jun 25, 2024 | 1.1000 | 1.1050 | 1.0550 | 1.0550 | 1.0550 | 13,016 |
| Jun 24, 2024 | 1.0600 | 1.1200 | 1.0550 | 1.1200 | 1.1200 | 3,505 |
| Jun 21, 2024 | 1.0550 | 1.0700 | 1.0550 | 1.0700 | 1.0700 | 275 |
| Jun 20, 2024 | 1.0300 | 1.0350 | 1.0300 | 1.0350 | 1.0350 | 250 |
| Jun 19, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 3,000 |
| Jun 18, 2024 | 1.0200 | 1.0550 | 1.0200 | 1.0550 | 1.0550 | 2,000 |
| Jun 17, 2024 | 1.0050 | 1.0700 | 1.0050 | 1.0300 | 1.0300 | 2,501 |
| Jun 14, 2024 | 1.0000 | 1.0450 | 1.0000 | 1.0450 | 1.0450 | 22,000 |
| Jun 13, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 15,820 |
| Jun 12, 2024 | 1.0100 | 1.0900 | 1.0100 | 1.0250 | 1.0250 | 39,220 |
| Jun 11, 2024 | 1.0300 | 1.0650 | 1.0200 | 1.0300 | 1.0300 | 28,462 |
| Jun 10, 2024 | 1.0250 | 1.0650 | 1.0250 | 1.0650 | 1.0650 | 6,858 |
| Jun 7, 2024 | 1.0450 | 1.0450 | 1.0400 | 1.0400 | 1.0400 | - |
| Jun 6, 2024 | 1.0200 | 1.0850 | 1.0200 | 1.0850 | 1.0850 | 3,000 |
| Jun 5, 2024 | 1.0350 | 1.0600 | 1.0300 | 1.0550 | 1.0550 | 4,450 |
| Jun 4, 2024 | 1.1150 | 1.1150 | 1.1000 | 1.1050 | 1.1050 | 3,300 |
| Jun 3, 2024 | 1.1450 | 1.1800 | 1.1450 | 1.1800 | 1.1800 | 4,200 |
| May 31, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 4,000 |
| May 30, 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 4,500 |
| May 29, 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1800 | 1.1800 | 82,301 |
| May 28, 2024 | 1.2050 | 1.2600 | 1.2050 | 1.2600 | 1.2600 | 270 |
| May 27, 2024 | 1.2250 | 1.2250 | 1.1850 | 1.1850 | 1.1850 | 2,000 |
| May 24, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| May 23, 2024 | 1.2100 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 5,700 |
| May 22, 2024 | 1.2700 | 1.2700 | 1.2150 | 1.2150 | 1.2150 | 6,428 |
| May 21, 2024 | 1.2750 | 1.3150 | 1.2500 | 1.2950 | 1.2950 | 1,646 |
| May 20, 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 23,000 |
| May 17, 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 6,000 |
| May 16, 2024 | 1.1800 | 1.2750 | 1.1800 | 1.2750 | 1.2750 | 750 |
| May 15, 2024 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 5,900 |
| May 14, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 3,000 |
| May 13, 2024 | 1.1300 | 1.1650 | 1.1250 | 1.1600 | 1.1600 | 4,996 |
| May 10, 2024 | 1.1450 | 1.1950 | 1.1050 | 1.1500 | 1.1500 | 17,800 |
| May 9, 2024 | 1.0700 | 1.0750 | 1.0500 | 1.0550 | 1.0550 | 5,200 |
| May 8, 2024 | 1.0950 | 1.1100 | 1.0750 | 1.0750 | 1.0750 | 25,552 |
| May 7, 2024 | 1.0900 | 1.1600 | 1.0700 | 1.1600 | 1.1600 | 4,231 |
| May 6, 2024 | 1.0850 | 1.1450 | 1.0550 | 1.1450 | 1.1450 | 5,450 |
| May 3, 2024 | 1.0400 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 15,500 |
| May 2, 2024 | 1.0650 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 8,250 |
| Apr 30, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 5,170 |
| Apr 29, 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 3,400 |
| Apr 26, 2024 | 1.1050 | 1.1500 | 1.1050 | 1.1500 | 1.1500 | 10,000 |
| Apr 25, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Apr 24, 2024 | 1.1250 | 1.1350 | 1.0800 | 1.1300 | 1.1300 | 18,450 |
| Apr 23, 2024 | 1.1550 | 1.1650 | 1.1100 | 1.1300 | 1.1300 | 13,475 |
| Apr 22, 2024 | 1.1900 | 1.1950 | 1.1900 | 1.1950 | 1.1950 | 7,200 |
| Apr 19, 2024 | 1.2200 | 1.2550 | 1.1900 | 1.2550 | 1.2550 | 11,810 |
| Apr 18, 2024 | 1.2450 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 13,000 |
| Apr 17, 2024 | 1.1950 | 1.3050 | 1.1950 | 1.3050 | 1.3050 | 3,600 |
| Apr 16, 2024 | 1.2450 | 1.2450 | 1.1800 | 1.2350 | 1.2350 | 15,280 |
| Apr 15, 2024 | 1.2500 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 146,763 |
| Apr 12, 2024 | 1.3000 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 15,850 |
| Apr 11, 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 10,050 |
| Apr 10, 2024 | 1.2850 | 1.3400 | 1.2550 | 1.2550 | 1.2550 | 33,950 |
| Apr 9, 2024 | 1.2650 | 1.3400 | 1.2300 | 1.3100 | 1.3100 | 79,791 |
| Apr 8, 2024 | 1.1600 | 1.2700 | 1.1600 | 1.2700 | 1.2700 | 75,967 |
| Apr 5, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Apr 4, 2024 | 1.1650 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 21,777 |
| Apr 3, 2024 | 1.0850 | 1.1250 | 1.0850 | 1.1250 | 1.1250 | 500 |
| Apr 2, 2024 | 1.0950 | 1.1350 | 1.0400 | 1.0950 | 1.0950 | 26,920 |
| Mar 28, 2024 | 1.0500 | 1.0750 | 1.0050 | 1.0450 | 1.0450 | 8,300 |
| Mar 27, 2024 | 0.9980 | 1.0500 | 0.9920 | 1.0500 | 1.0500 | 3,500 |
| Mar 26, 2024 | 1.0250 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 868 |
| Mar 25, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 4,400 |
| Mar 22, 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1,000 |
| Mar 21, 2024 | 1.0150 | 1.0600 | 1.0150 | 1.0550 | 1.0550 | 162,072 |
| Mar 20, 2024 | 0.9280 | 1.0400 | 0.9280 | 1.0400 | 1.0400 | 2,500 |
| Mar 19, 2024 | 0.9440 | 0.9580 | 0.9160 | 0.9580 | 0.9580 | 3,951 |
| Mar 18, 2024 | 0.9820 | 0.9980 | 0.9800 | 0.9980 | 0.9980 | 444 |
| Mar 15, 2024 | 1.0150 | 1.0150 | 1.0100 | 1.0100 | 1.0100 | 630 |
| Mar 14, 2024 | 1.0350 | 1.0450 | 1.0100 | 1.0100 | 1.0100 | 10,450 |
| Mar 13, 2024 | 0.9860 | 1.0700 | 0.9860 | 1.0650 | 1.0650 | 2,618 |
| Mar 12, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 100 |
| Mar 11, 2024 | 1.0150 | 1.0600 | 1.0150 | 1.0400 | 1.0400 | 4,777 |
| Mar 8, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 202,535 |
| Mar 7, 2024 | 0.9660 | 1.0300 | 0.9660 | 1.0300 | 1.0300 | 34,791 |
| Mar 6, 2024 | 0.9000 | 1.0300 | 0.8540 | 1.0300 | 1.0300 | 98,152 |
| Mar 5, 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9140 | 0.9140 | 24,855 |
| Mar 4, 2024 | 0.9580 | 1.0000 | 0.9440 | 0.9940 | 0.9940 | 14,453 |
| Mar 1, 2024 | 0.9320 | 0.9680 | 0.9320 | 0.9680 | 0.9680 | 700 |
| Feb 29, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 34,111 |
| Feb 28, 2024 | 0.9400 | 0.9640 | 0.9360 | 0.9640 | 0.9640 | 10,639 |
| Feb 27, 2024 | 0.9400 | 0.9780 | 0.9400 | 0.9780 | 0.9780 | 24,875 |
| Feb 26, 2024 | 0.9880 | 0.9880 | 0.9400 | 0.9780 | 0.9780 | 14,600 |
| Feb 23, 2024 | 0.9720 | 0.9720 | 0.9620 | 0.9700 | 0.9700 | 8,000 |
| Feb 22, 2024 | 0.9760 | 1.0150 | 0.9620 | 0.9660 | 0.9660 | 10,401 |
| Feb 21, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 36,750 |
| Feb 20, 2024 | 1.0100 | 1.0950 | 1.0100 | 1.0650 | 1.0650 | 6,510 |
| Feb 19, 2024 | 1.0100 | 1.0450 | 1.0100 | 1.0150 | 1.0150 | 32,500 |
| Feb 16, 2024 | 0.9900 | 1.0550 | 0.9900 | 1.0400 | 1.0400 | 29,810 |
| Feb 15, 2024 | 1.0200 | 1.0250 | 1.0200 | 1.0250 | 1.0250 | - |
| Feb 14, 2024 | 0.9600 | 0.9900 | 0.9440 | 0.9900 | 0.9900 | 33,843 |
| Feb 13, 2024 | 0.9840 | 1.0200 | 0.9500 | 0.9980 | 0.9980 | 34,000 |
| Feb 12, 2024 | 0.9860 | 1.0250 | 0.9800 | 1.0250 | 1.0250 | 16,304 |
| Feb 9, 2024 | 1.0100 | 1.0100 | 0.9640 | 0.9640 | 0.9640 | 97,877 |
| Feb 8, 2024 | 1.0050 | 1.0250 | 0.9720 | 1.0100 | 1.0100 | 116,550 |
| Feb 7, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 1,750 |
| Feb 6, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 5, 2024 | 1.1050 | 1.1050 | 1.0500 | 1.0550 | 1.0550 | 11,056 |
| Feb 2, 2024 | 1.1200 | 1.1250 | 1.1000 | 1.1000 | 1.1000 | 5,700 |
| Feb 1, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 17,600 |
| Jan 31, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 6,300 |
| Jan 30, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 6,000 |
| Jan 29, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 5,500 |
| Jan 26, 2024 | 1.0650 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 27,000 |
| Jan 25, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Jan 24, 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 17,025 |
| Jan 23, 2024 | 1.0500 | 1.0500 | 0.9940 | 1.0350 | 1.0350 | 4,668 |
| Jan 22, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 62,364 |
| Jan 19, 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 5,750 |
| Jan 18, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Jan 17, 2024 | 1.0550 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 68,960 |
| Jan 16, 2024 | 1.1100 | 1.1500 | 1.0900 | 1.1450 | 1.1450 | 22,500 |
| Jan 15, 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| Jan 12, 2024 | 1.1050 | 1.1650 | 1.1050 | 1.1650 | 1.1650 | 6,200 |
| Jan 11, 2024 | 1.1300 | 1.1350 | 1.1000 | 1.1000 | 1.1000 | 5,814 |
| Jan 10, 2024 | 1.1850 | 1.1850 | 1.1300 | 1.1300 | 1.1300 | 6,300 |
| Jan 9, 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 43,038 |
| Jan 8, 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1750 | 1.1750 | 1,500 |
| Jan 5, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Jan 4, 2024 | 1.2000 | 1.2000 | 1.1350 | 1.1350 | 1.1350 | 3,511 |
| Jan 3, 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 85,340 |
| Jan 2, 2024 | 1.2650 | 1.2650 | 1.2000 | 1.2350 | 1.2350 | 17,701 |
| Dec 29, 2023 | 1.2150 | 1.2550 | 1.2100 | 1.2550 | 1.2550 | 11,001 |
| Dec 28, 2023 | 1.2650 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 9,584 |
| Dec 27, 2023 | 1.2500 | 1.3050 | 1.2500 | 1.3050 | 1.3050 | 10,500 |
| Dec 22, 2023 | 1.2250 | 1.2750 | 1.2250 | 1.2650 | 1.2650 | 3,000 |
| Dec 21, 2023 | 1.2050 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 23,000 |
| Dec 20, 2023 | 1.2350 | 1.2850 | 1.2350 | 1.2850 | 1.2850 | 8,400 |
| Dec 19, 2023 | 1.2250 | 1.2900 | 1.1700 | 1.2650 | 1.2650 | 6,607 |
| Dec 18, 2023 | 1.2200 | 1.2200 | 1.1700 | 1.2150 | 1.2150 | 5,600 |
| Dec 15, 2023 | 1.1350 | 1.1450 | 1.1350 | 1.1450 | 1.1450 | 10,350 |
| Dec 14, 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1350 | 1.1350 | 13,114 |
| Dec 13, 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 8,600 |
| Dec 12, 2023 | 1.1050 | 1.1050 | 1.0250 | 1.0250 | 1.0250 | 83,314 |
| Dec 11, 2023 | 1.1200 | 1.1200 | 1.0650 | 1.0700 | 1.0700 | 14,750 |
| Dec 8, 2023 | 1.1000 | 1.1050 | 1.0500 | 1.1000 | 1.1000 | 26,665 |
| Dec 7, 2023 | 1.0050 | 1.1000 | 1.0050 | 1.0550 | 1.0550 | 19,900 |
| Dec 6, 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 38,605 |
| Dec 5, 2023 | 1.0150 | 1.0650 | 1.0050 | 1.0400 | 1.0400 | 36,350 |
| Dec 4, 2023 | 1.0200 | 1.0750 | 1.0200 | 1.0600 | 1.0600 | 37,120 |
| Dec 1, 2023 | 1.0000 | 1.0550 | 1.0000 | 1.0550 | 1.0550 | 7,700 |
| Nov 30, 2023 | 1.0200 | 1.0200 | 0.9720 | 1.0050 | 1.0050 | 38,477 |
| Nov 29, 2023 | 1.0250 | 1.0250 | 1.0100 | 1.0100 | 1.0100 | 8,000 |
| Nov 28, 2023 | 0.9860 | 1.0600 | 0.9860 | 1.0600 | 1.0600 | 39,700 |
| Nov 27, 2023 | 0.9700 | 1.0150 | 0.9700 | 1.0050 | 1.0050 | 5,678 |
| Nov 24, 2023 | 0.9600 | 0.9960 | 0.9600 | 0.9880 | 0.9880 | 19,075 |
| Nov 23, 2023 | 1.0200 | 1.0200 | 0.9880 | 0.9880 | 0.9880 | 12,750 |
| Nov 22, 2023 | 0.9400 | 1.0200 | 0.9340 | 1.0200 | 1.0200 | 42,711 |
| Nov 21, 2023 | 1.1550 | 1.1550 | 0.8840 | 0.9800 | 0.9800 | 221,068 |
| Nov 20, 2023 | 1.2400 | 1.2400 | 1.1900 | 1.2250 | 1.2250 | 34,097 |
| Nov 17, 2023 | 1.1600 | 1.1900 | 1.1450 | 1.1900 | 1.1900 | 200 |
| Nov 16, 2023 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 13,061 |
| Nov 15, 2023 | 1.1900 | 1.2250 | 1.1900 | 1.2050 | 1.2050 | 1,200 |
| Nov 14, 2023 | 1.1350 | 1.2250 | 1.1100 | 1.1850 | 1.1850 | 25,595 |
| Nov 13, 2023 | 1.0800 | 1.1450 | 1.0700 | 1.1450 | 1.1450 | 11,540 |
| Nov 10, 2023 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 9,682 |
| Nov 9, 2023 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 11,051 |
| Nov 8, 2023 | 1.1750 | 1.2250 | 1.1750 | 1.2250 | 1.2250 | 21 |
| Nov 7, 2023 | 1.2800 | 1.2800 | 1.2000 | 1.2050 | 1.2050 | 10,400 |
| Nov 6, 2023 | 1.2850 | 1.3050 | 1.2600 | 1.2900 | 1.2900 | 10,030 |
| Nov 3, 2023 | 1.1600 | 1.2700 | 1.1600 | 1.2600 | 1.2600 | 44,480 |
| Nov 2, 2023 | 1.1600 | 1.1700 | 1.1350 | 1.1350 | 1.1350 | 11,200 |
| Nov 1, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 25,300 |
| Oct 31, 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 5,150 |
| Oct 30, 2023 | 1.1900 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 50,000 |
| Oct 27, 2023 | 1.1900 | 1.2400 | 1.1450 | 1.1450 | 1.1450 | 4,480 |
| Oct 26, 2023 | 1.1550 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 20,160 |
| Oct 25, 2023 | 1.1700 | 1.1950 | 1.1600 | 1.1700 | 1.1700 | 27,090 |
| Oct 24, 2023 | 1.2200 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | 10,110 |
| Oct 23, 2023 | 1.2550 | 1.2600 | 1.2450 | 1.2450 | 1.2450 | 13,400 |
| Oct 20, 2023 | 1.2750 | 1.2900 | 1.2750 | 1.2900 | 1.2900 | 1,050 |
| Oct 19, 2023 | 1.3650 | 1.3650 | 1.2800 | 1.3000 | 1.3000 | 13,100 |
| Oct 18, 2023 | 1.4000 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 9,040 |
Related Tickers
IPHB.F Impala Platinum Holdings Limited
5.90
+7.27%
HCL.DE Hecla Mining Company
6.51
+4.43%
EJD.MU Endeavour Silver Corp
4.4040
+9.23%
HL-PB Hecla Mining Company
55.00
+2.52%
GMET.L Guardian Metal Resources PLC
27.00
0.00%
SLP.L Sylvania Platinum Limited
49.00
+4.26%
TFPM Triple Flag Precious Metals Corp.
17.87
+6.43%
ANGPY Anglo American Platinum Limited
6.39
+6.50%
BVN Compa?ía de Minas Buenaventura S.A.A.
13.70
+2.70%
GATO Gatos Silver, Inc.
18.47
+15.51%