OTC Markets OTCPK - Delayed Quote USD
Anglo American Platinum Limited (ANGPY)
At close: 3:55 PM EDT
Currency in USD 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 | 6.40 | 6.45 | 6.29 | 6.39 | 6.39 | 69,262 |
| Oct 17, 2024 | 6.12 | 6.12 | 5.93 | 6.00 | 6.00 | 178,500 |
| Oct 16, 2024 | 5.95 | 6.21 | 5.90 | 6.13 | 6.13 | 921,800 |
| Oct 15, 2024 | 6.01 | 6.15 | 5.86 | 5.96 | 5.96 | 570,400 |
| Oct 14, 2024 | 6.28 | 6.30 | 6.14 | 6.24 | 6.24 | 111,500 |
| Oct 11, 2024 | 6.12 | 6.56 | 6.06 | 6.41 | 6.41 | 223,500 |
| Oct 10, 2024 | 6.02 | 6.22 | 6.02 | 6.21 | 6.21 | 42,200 |
| Oct 9, 2024 | 6.09 | 6.13 | 5.81 | 6.13 | 6.13 | 49,700 |
| Oct 8, 2024 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | 87,500 |
| Oct 7, 2024 | 6.40 | 6.40 | 6.26 | 6.30 | 6.30 | 136,200 |
| Oct 4, 2024 | 6.45 | 6.55 | 6.42 | 6.43 | 6.43 | 48,000 |
| Oct 3, 2024 | 6.23 | 6.44 | 6.23 | 6.38 | 6.38 | 27,400 |
| Oct 2, 2024 | 6.19 | 6.46 | 6.19 | 6.43 | 6.43 | 75,300 |
| Oct 1, 2024 | 6.29 | 6.33 | 6.16 | 6.24 | 6.24 | 46,100 |
| Sep 30, 2024 | 6.03 | 6.16 | 6.00 | 6.14 | 6.14 | 360,800 |
| Sep 27, 2024 | 6.51 | 6.58 | 6.35 | 6.45 | 6.45 | 227,200 |
| Sep 26, 2024 | 6.26 | 6.68 | 6.26 | 6.55 | 6.55 | 327,800 |
| Sep 25, 2024 | 6.34 | 6.34 | 6.10 | 6.21 | 6.21 | 316,100 |
| Sep 24, 2024 | 6.00 | 6.60 | 6.00 | 6.53 | 6.53 | 411,800 |
| Sep 23, 2024 | 6.09 | 6.13 | 6.02 | 6.04 | 6.04 | 115,800 |
| Sep 20, 2024 | 5.83 | 6.27 | 5.66 | 6.24 | 6.24 | 722,700 |
| Sep 19, 2024 | 5.75 | 6.22 | 5.73 | 5.94 | 5.94 | 563,300 |
| Sep 18, 2024 | 5.46 | 5.70 | 5.35 | 5.61 | 5.61 | 341,800 |
| Sep 17, 2024 | 5.49 | 5.55 | 5.43 | 5.46 | 5.46 | 67,300 |
| Sep 16, 2024 | 5.49 | 5.49 | 5.27 | 5.43 | 5.43 | 202,600 |
| Sep 13, 2024 | 5.49 | 5.66 | 5.37 | 5.41 | 5.41 | 324,000 |
| Sep 12, 2024 | 4.98 | 5.15 | 4.97 | 5.15 | 5.15 | 258,100 |
| Sep 11, 2024 | 4.89 | 4.98 | 4.80 | 4.97 | 4.97 | 678,600 |
| Sep 10, 2024 | 5.45 | 5.50 | 5.18 | 5.18 | 5.18 | 366,600 |
| Sep 9, 2024 | 5.62 | 5.62 | 5.43 | 5.54 | 5.54 | 160,400 |
| Sep 6, 2024 | 5.76 | 5.76 | 5.59 | 5.60 | 5.60 | 40,300 |
| Sep 5, 2024 | 5.81 | 5.81 | 5.65 | 5.67 | 5.67 | 51,100 |
| Sep 4, 2024 | 5.51 | 5.75 | 5.51 | 5.63 | 5.63 | 97,600 |
| Sep 3, 2024 | 5.84 | 5.84 | 5.64 | 5.65 | 5.65 | 115,400 |
| Aug 30, 2024 | 5.89 | 5.90 | 5.80 | 5.87 | 5.87 | 74,600 |
| Aug 29, 2024 | 6.25 | 6.31 | 6.18 | 6.21 | 6.21 | 60,000 |
| Aug 28, 2024 | 6.36 | 6.36 | 6.15 | 6.18 | 6.18 | 91,400 |
| Aug 27, 2024 | 6.55 | 6.63 | 6.48 | 6.58 | 6.58 | 137,000 |
| Aug 26, 2024 | 6.77 | 6.77 | 6.52 | 6.58 | 6.58 | 82,500 |
| Aug 23, 2024 | 0.09 Dividend | |||||
| Aug 23, 2024 | 6.43 | 6.71 | 6.40 | 6.69 | 6.69 | 129,600 |
| Aug 22, 2024 | 6.69 | 6.72 | 6.38 | 6.47 | 6.38 | 171,900 |
| Aug 21, 2024 | 6.80 | 6.81 | 6.72 | 6.81 | 6.72 | 58,000 |
| Aug 20, 2024 | 6.62 | 6.74 | 6.60 | 6.72 | 6.63 | 149,700 |
| Aug 19, 2024 | 6.33 | 6.62 | 6.33 | 6.60 | 6.51 | 97,200 |
| Aug 16, 2024 | 6.04 | 6.27 | 6.04 | 6.27 | 6.18 | 91,400 |
| Aug 15, 2024 | 5.84 | 6.04 | 5.84 | 6.00 | 5.92 | 59,900 |
| Aug 14, 2024 | 5.69 | 5.89 | 5.69 | 5.84 | 5.76 | 73,400 |
| Aug 13, 2024 | 5.72 | 5.82 | 5.72 | 5.79 | 5.71 | 136,800 |
| Aug 12, 2024 | 5.78 | 5.87 | 5.64 | 5.75 | 5.67 | 85,400 |
| Aug 9, 2024 | 5.77 | 5.84 | 5.68 | 5.84 | 5.76 | 108,000 |
| Aug 8, 2024 | 5.60 | 5.77 | 5.36 | 5.75 | 5.67 | 64,700 |
| Aug 7, 2024 | 5.90 | 5.90 | 5.58 | 5.59 | 5.51 | 118,400 |
| Aug 6, 2024 | 5.62 | 5.71 | 5.48 | 5.67 | 5.59 | 162,800 |
| Aug 5, 2024 | 5.58 | 5.87 | 5.52 | 5.82 | 5.74 | 114,000 |
| Aug 2, 2024 | 6.06 | 6.11 | 5.99 | 6.07 | 5.99 | 116,600 |
| Aug 1, 2024 | 6.25 | 6.25 | 6.03 | 6.05 | 5.97 | 137,100 |
| Jul 31, 2024 | 6.35 | 6.50 | 6.35 | 6.48 | 6.39 | 83,300 |
| Jul 30, 2024 | 6.20 | 6.26 | 6.15 | 6.21 | 6.12 | 41,600 |
| Jul 29, 2024 | 6.32 | 6.32 | 6.21 | 6.30 | 6.21 | 45,900 |
| Jul 26, 2024 | 6.30 | 6.40 | 6.28 | 6.38 | 6.29 | 38,500 |
| Jul 25, 2024 | 6.19 | 6.31 | 5.99 | 6.28 | 6.19 | 64,100 |
| Jul 24, 2024 | 6.09 | 6.22 | 6.05 | 6.07 | 5.99 | 123,300 |
| Jul 23, 2024 | 5.74 | 5.83 | 5.72 | 5.83 | 5.75 | 36,700 |
| Jul 22, 2024 | 5.71 | 5.79 | 5.61 | 5.75 | 5.67 | 112,000 |
| Jul 19, 2024 | 5.62 | 5.69 | 5.54 | 5.60 | 5.52 | 57,700 |
| Jul 18, 2024 | 5.81 | 5.81 | 5.52 | 5.53 | 5.45 | 55,800 |
| Jul 17, 2024 | 5.77 | 5.77 | 5.53 | 5.54 | 5.46 | 108,100 |
| Jul 16, 2024 | 5.86 | 5.96 | 5.80 | 5.91 | 5.83 | 88,600 |
| Jul 15, 2024 | 5.81 | 5.81 | 5.58 | 5.69 | 5.61 | 108,000 |
| Jul 12, 2024 | 5.85 | 5.86 | 5.75 | 5.84 | 5.76 | 108,400 |
| Jul 11, 2024 | 5.92 | 5.92 | 5.82 | 5.86 | 5.78 | 48,500 |
| Jul 10, 2024 | 5.84 | 5.92 | 5.82 | 5.91 | 5.83 | 36,900 |
| Jul 9, 2024 | 5.80 | 5.97 | 5.78 | 5.86 | 5.78 | 51,900 |
| Jul 8, 2024 | 5.98 | 6.01 | 5.95 | 6.01 | 5.93 | 81,500 |
| Jul 5, 2024 | 5.84 | 6.03 | 5.84 | 6.01 | 5.93 | 185,100 |
| Jul 3, 2024 | 5.47 | 5.64 | 5.47 | 5.53 | 5.46 | 66,400 |
| Jul 2, 2024 | 5.09 | 5.15 | 5.05 | 5.10 | 5.03 | 69,700 |
| Jul 1, 2024 | 5.40 | 5.42 | 5.11 | 5.12 | 5.05 | 167,400 |
| Jun 28, 2024 | 5.47 | 5.48 | 5.39 | 5.40 | 5.33 | 141,800 |
| Jun 27, 2024 | 5.35 | 5.39 | 5.19 | 5.29 | 5.22 | 323,200 |
| Jun 26, 2024 | 5.57 | 5.64 | 5.56 | 5.64 | 5.56 | 45,800 |
| Jun 25, 2024 | 5.71 | 5.75 | 5.61 | 5.64 | 5.56 | 66,600 |
| Jun 24, 2024 | 5.85 | 5.95 | 5.84 | 5.87 | 5.79 | 162,300 |
| Jun 21, 2024 | 5.75 | 5.79 | 5.65 | 5.67 | 5.59 | 135,700 |
| Jun 20, 2024 | 5.64 | 5.75 | 5.64 | 5.69 | 5.61 | 105,200 |
| Jun 18, 2024 | 5.47 | 5.58 | 5.46 | 5.48 | 5.41 | 138,600 |
| Jun 17, 2024 | 5.37 | 5.42 | 5.35 | 5.40 | 5.33 | 84,300 |
| Jun 14, 2024 | 5.21 | 5.33 | 5.20 | 5.30 | 5.23 | 84,900 |
| Jun 13, 2024 | 5.30 | 5.34 | 5.24 | 5.31 | 5.24 | 58,600 |
| Jun 12, 2024 | 5.36 | 5.37 | 5.24 | 5.24 | 5.17 | 96,200 |
| Jun 11, 2024 | 5.20 | 5.20 | 5.05 | 5.05 | 4.98 | 97,900 |
| Jun 10, 2024 | 5.15 | 5.24 | 5.08 | 5.19 | 5.12 | 101,400 |
| Jun 7, 2024 | 5.38 | 5.38 | 5.10 | 5.11 | 5.04 | 114,400 |
| Jun 6, 2024 | 5.35 | 5.44 | 5.30 | 5.43 | 5.36 | 53,100 |
| Jun 5, 2024 | 5.25 | 5.50 | 5.25 | 5.43 | 5.36 | 123,500 |
| Jun 4, 2024 | 5.36 | 5.36 | 5.19 | 5.24 | 5.17 | 191,800 |
| Jun 3, 2024 | 5.46 | 5.55 | 5.36 | 5.52 | 5.44 | 108,700 |
| May 31, 2024 | 5.66 | 5.70 | 5.50 | 5.61 | 5.53 | 253,300 |
| May 30, 2024 | 5.68 | 5.87 | 5.62 | 5.79 | 5.71 | 194,800 |
| May 29, 2024 | 6.10 | 6.13 | 6.06 | 6.11 | 6.03 | 40,400 |
| May 28, 2024 | 6.30 | 6.30 | 6.13 | 6.18 | 6.10 | 236,300 |
| May 24, 2024 | 6.45 | 6.64 | 6.45 | 6.50 | 6.41 | 72,000 |
| May 23, 2024 | 6.69 | 6.71 | 6.41 | 6.48 | 6.39 | 89,000 |
| May 22, 2024 | 6.79 | 6.81 | 6.51 | 6.52 | 6.43 | 128,100 |
| May 21, 2024 | 6.90 | 6.94 | 6.82 | 6.88 | 6.79 | 69,300 |
| May 20, 2024 | 7.25 | 7.30 | 7.04 | 7.13 | 7.03 | 105,400 |
| May 17, 2024 | 7.12 | 7.24 | 7.07 | 7.19 | 7.10 | 94,300 |
| May 16, 2024 | 7.20 | 7.20 | 6.99 | 7.11 | 7.01 | 83,600 |
| May 15, 2024 | 6.80 | 7.03 | 6.67 | 7.00 | 6.90 | 169,900 |
| May 14, 2024 | 6.66 | 6.73 | 6.52 | 6.68 | 6.59 | 170,700 |
| May 13, 2024 | 6.88 | 7.21 | 6.79 | 6.99 | 6.90 | 308,100 |
| May 10, 2024 | 6.57 | 6.65 | 6.54 | 6.63 | 6.54 | 71,400 |
| May 9, 2024 | 6.29 | 6.32 | 6.04 | 6.21 | 6.13 | 181,900 |
| May 8, 2024 | 6.16 | 6.30 | 6.16 | 6.30 | 6.21 | 51,000 |
| May 7, 2024 | 6.36 | 6.40 | 6.32 | 6.39 | 6.30 | 102,400 |
| May 6, 2024 | 6.24 | 6.27 | 6.11 | 6.16 | 6.08 | 45,400 |
| May 3, 2024 | 6.32 | 6.32 | 6.00 | 6.08 | 6.00 | 56,300 |
| May 2, 2024 | 6.01 | 6.01 | 5.85 | 5.91 | 5.83 | 105,700 |
| May 1, 2024 | 6.08 | 6.27 | 6.08 | 6.18 | 6.10 | 39,000 |
| Apr 30, 2024 | 6.15 | 6.15 | 5.97 | 6.01 | 5.93 | 188,500 |
| Apr 29, 2024 | 5.95 | 6.23 | 5.91 | 6.18 | 6.10 | 147,800 |
| Apr 26, 2024 | 5.69 | 5.84 | 5.50 | 5.79 | 5.71 | 218,800 |
| Apr 25, 2024 | 5.42 | 5.71 | 5.41 | 5.66 | 5.58 | 365,500 |
| Apr 24, 2024 | 5.99 | 6.07 | 5.94 | 6.05 | 5.97 | 134,300 |
| Apr 23, 2024 | 6.00 | 6.14 | 6.00 | 6.13 | 6.05 | 194,500 |
| Apr 22, 2024 | 6.41 | 6.47 | 6.35 | 6.45 | 6.36 | 138,000 |
| Apr 19, 2024 | 6.80 | 6.90 | 6.74 | 6.87 | 6.78 | 23,200 |
| Apr 18, 2024 | 6.85 | 7.00 | 6.80 | 6.95 | 6.86 | 46,100 |
| Apr 17, 2024 | 7.06 | 7.24 | 6.95 | 7.02 | 6.92 | 37,800 |
| Apr 16, 2024 | 6.95 | 6.98 | 6.85 | 6.98 | 6.89 | 170,600 |
| Apr 15, 2024 | 7.31 | 7.49 | 7.27 | 7.31 | 7.21 | 64,400 |
| Apr 12, 2024 | 7.64 | 7.69 | 7.42 | 7.42 | 7.32 | 175,200 |
| Apr 11, 2024 | 7.24 | 7.47 | 7.24 | 7.46 | 7.36 | 139,300 |
| Apr 10, 2024 | 7.16 | 7.25 | 7.04 | 7.21 | 7.11 | 36,000 |
| Apr 9, 2024 | 7.37 | 7.43 | 7.14 | 7.28 | 7.18 | 108,100 |
| Apr 8, 2024 | 7.08 | 7.22 | 6.99 | 7.22 | 7.12 | 149,400 |
| Apr 5, 2024 | 6.84 | 6.90 | 6.75 | 6.81 | 6.72 | 74,100 |
| Apr 4, 2024 | 7.03 | 7.10 | 6.85 | 7.09 | 6.99 | 228,200 |
| Apr 3, 2024 | 6.84 | 7.04 | 6.71 | 7.04 | 6.94 | 205,300 |
| Apr 2, 2024 | 6.93 | 7.07 | 6.85 | 7.07 | 6.97 | 132,700 |
| Apr 1, 2024 | 6.95 | 6.95 | 6.80 | 6.85 | 6.76 | 32,800 |
| Mar 28, 2024 | 6.83 | 6.93 | 6.75 | 6.93 | 6.84 | 66,000 |
| Mar 27, 2024 | 0.08 Dividend | |||||
| Mar 27, 2024 | 6.87 | 6.87 | 6.75 | 6.85 | 6.76 | 51,700 |
| Mar 26, 2024 | 7.09 | 7.22 | 6.95 | 7.09 | 6.92 | 24,700 |
| Mar 25, 2024 | 7.10 | 7.18 | 7.01 | 7.13 | 6.96 | 40,800 |
| Mar 22, 2024 | 6.80 | 7.20 | 6.80 | 7.03 | 6.86 | 28,600 |
| Mar 21, 2024 | 6.57 | 6.95 | 6.57 | 6.90 | 6.73 | 24,200 |
| Mar 20, 2024 | 6.51 | 6.80 | 6.25 | 6.76 | 6.59 | 63,500 |
| Mar 19, 2024 | 6.20 | 6.20 | 6.08 | 6.13 | 5.98 | 27,000 |
| Mar 18, 2024 | 6.47 | 6.47 | 6.19 | 6.29 | 6.13 | 163,500 |
| Mar 15, 2024 | 6.91 | 6.96 | 6.74 | 6.79 | 6.62 | 71,300 |
| Mar 14, 2024 | 6.97 | 6.97 | 6.71 | 6.86 | 6.69 | 108,600 |
| Mar 13, 2024 | 6.98 | 7.24 | 6.98 | 7.22 | 7.04 | 57,000 |
| Mar 12, 2024 | 6.76 | 6.76 | 6.61 | 6.72 | 6.55 | 21,900 |
| Mar 11, 2024 | 6.71 | 6.83 | 6.65 | 6.75 | 6.58 | 99,100 |
| Mar 8, 2024 | 6.78 | 6.88 | 6.72 | 6.79 | 6.62 | 83,000 |
| Mar 7, 2024 | 6.47 | 6.62 | 6.45 | 6.62 | 6.46 | 36,200 |
| Mar 6, 2024 | 6.33 | 6.39 | 6.28 | 6.32 | 6.16 | 87,800 |
| Mar 5, 2024 | 6.17 | 6.17 | 6.00 | 6.07 | 5.92 | 44,700 |
| Mar 4, 2024 | 6.40 | 6.40 | 6.07 | 6.26 | 6.10 | 57,100 |
| Mar 1, 2024 | 6.55 | 6.57 | 6.51 | 6.56 | 6.40 | 33,900 |
| Feb 29, 2024 | 6.61 | 6.61 | 6.38 | 6.42 | 6.26 | 39,700 |
| Feb 28, 2024 | 6.31 | 6.47 | 6.27 | 6.37 | 6.21 | 46,900 |
| Feb 27, 2024 | 6.42 | 6.55 | 6.40 | 6.55 | 6.39 | 27,100 |
| Feb 26, 2024 | 6.57 | 6.57 | 6.35 | 6.37 | 6.21 | 54,800 |
| Feb 23, 2024 | 6.46 | 6.54 | 6.40 | 6.52 | 6.36 | 26,600 |
| Feb 22, 2024 | 6.26 | 6.44 | 6.26 | 6.31 | 6.15 | 19,200 |
| Feb 21, 2024 | 6.12 | 6.12 | 6.00 | 6.11 | 5.96 | 146,200 |
| Feb 20, 2024 | 6.49 | 6.49 | 6.27 | 6.47 | 6.31 | 103,400 |
| Feb 16, 2024 | 6.54 | 6.60 | 6.50 | 6.59 | 6.43 | 40,600 |
| Feb 15, 2024 | 6.41 | 6.49 | 6.33 | 6.48 | 6.32 | 95,000 |
| Feb 14, 2024 | 6.21 | 6.25 | 6.15 | 6.18 | 6.03 | 36,600 |
| Feb 13, 2024 | 6.20 | 6.28 | 6.05 | 6.09 | 5.94 | 26,500 |
| Feb 12, 2024 | 6.09 | 6.22 | 6.06 | 6.19 | 6.03 | 25,500 |
| Feb 9, 2024 | 6.21 | 6.21 | 6.09 | 6.14 | 5.99 | 67,900 |
| Feb 8, 2024 | 6.36 | 6.48 | 6.27 | 6.48 | 6.32 | 89,900 |
| Feb 7, 2024 | 6.85 | 6.85 | 6.66 | 6.79 | 6.62 | 28,500 |
| Feb 6, 2024 | 6.99 | 6.99 | 6.80 | 6.90 | 6.73 | 18,300 |
| Feb 5, 2024 | 6.99 | 6.99 | 6.76 | 6.90 | 6.73 | 28,300 |
| Feb 2, 2024 | 7.00 | 7.00 | 6.85 | 7.00 | 6.83 | 13,900 |
| Feb 1, 2024 | 7.14 | 7.31 | 7.14 | 7.26 | 7.08 | 24,300 |
| Jan 31, 2024 | 7.07 | 7.17 | 6.95 | 6.98 | 6.81 | 18,900 |
| Jan 30, 2024 | 7.29 | 7.29 | 7.03 | 7.19 | 7.01 | 17,200 |
| Jan 29, 2024 | 7.12 | 7.29 | 7.11 | 7.27 | 7.09 | 85,800 |
| Jan 26, 2024 | 7.62 | 7.62 | 7.34 | 7.37 | 7.19 | 16,200 |
| Jan 25, 2024 | 7.44 | 7.47 | 7.34 | 7.35 | 7.17 | 26,000 |
| Jan 24, 2024 | 7.35 | 7.41 | 7.27 | 7.27 | 7.09 | 19,000 |
| Jan 23, 2024 | 7.00 | 7.11 | 6.98 | 7.09 | 6.91 | 44,400 |
| Jan 22, 2024 | 6.90 | 7.03 | 6.90 | 6.96 | 6.79 | 33,800 |
| Jan 19, 2024 | 7.05 | 7.17 | 6.95 | 7.12 | 6.94 | 10,600 |
| Jan 18, 2024 | 7.00 | 7.32 | 6.85 | 7.15 | 6.97 | 19,700 |
| Jan 17, 2024 | 7.00 | 7.13 | 6.89 | 7.00 | 6.83 | 25,800 |
| Jan 16, 2024 | 7.59 | 7.59 | 7.23 | 7.23 | 7.05 | 34,700 |
| Jan 12, 2024 | 7.68 | 7.78 | 7.62 | 7.72 | 7.53 | 53,800 |
| Jan 11, 2024 | 7.58 | 7.58 | 7.37 | 7.47 | 7.28 | 10,300 |
| Jan 10, 2024 | 7.55 | 7.56 | 7.42 | 7.43 | 7.25 | 23,100 |
| Jan 9, 2024 | 7.68 | 7.68 | 7.50 | 7.53 | 7.34 | 19,300 |
| Jan 8, 2024 | 7.59 | 7.73 | 7.57 | 7.73 | 7.54 | 10,200 |
| Jan 5, 2024 | 7.62 | 7.84 | 7.62 | 7.70 | 7.51 | 16,800 |
| Jan 4, 2024 | 7.65 | 7.66 | 7.59 | 7.62 | 7.43 | 34,900 |
| Jan 3, 2024 | 7.92 | 8.04 | 7.62 | 7.90 | 7.70 | 21,500 |
| Jan 2, 2024 | 8.69 | 8.69 | 8.35 | 8.42 | 8.21 | 46,800 |
| Dec 29, 2023 | 8.98 | 8.98 | 8.35 | 8.70 | 8.49 | 17,400 |
| Dec 28, 2023 | 8.56 | 8.59 | 8.37 | 8.37 | 8.16 | 42,800 |
| Dec 27, 2023 | 8.60 | 8.89 | 8.60 | 8.83 | 8.61 | 89,800 |
| Dec 26, 2023 | 8.39 | 8.39 | 8.12 | 8.32 | 8.12 | 13,500 |
| Dec 22, 2023 | 8.83 | 8.83 | 8.30 | 8.34 | 8.13 | 23,600 |
| Dec 21, 2023 | 8.09 | 8.33 | 8.09 | 8.33 | 8.12 | 32,000 |
| Dec 20, 2023 | 8.55 | 8.55 | 7.99 | 7.99 | 7.79 | 36,000 |
| Dec 19, 2023 | 8.01 | 8.49 | 7.82 | 8.32 | 8.11 | 123,000 |
| Dec 18, 2023 | 8.05 | 8.05 | 7.74 | 7.78 | 7.59 | 75,200 |
| Dec 15, 2023 | 7.90 | 7.90 | 7.51 | 7.53 | 7.34 | 49,900 |
| Dec 14, 2023 | 7.43 | 7.71 | 7.43 | 7.65 | 7.46 | 90,500 |
| Dec 13, 2023 | 6.72 | 6.89 | 6.28 | 6.86 | 6.69 | 90,400 |
| Dec 12, 2023 | 6.88 | 6.88 | 6.68 | 6.80 | 6.63 | 30,100 |
| Dec 11, 2023 | 6.88 | 6.88 | 6.74 | 6.79 | 6.62 | 44,400 |
| Dec 8, 2023 | 6.57 | 6.84 | 6.57 | 6.74 | 6.57 | 17,200 |
| Dec 7, 2023 | 6.75 | 6.85 | 6.69 | 6.84 | 6.67 | 28,700 |
| Dec 6, 2023 | 6.45 | 6.63 | 6.45 | 6.47 | 6.31 | 49,900 |
| Dec 5, 2023 | 6.31 | 6.33 | 6.25 | 6.33 | 6.17 | 39,600 |
| Dec 4, 2023 | 6.49 | 6.54 | 6.30 | 6.34 | 6.18 | 82,900 |
| Dec 1, 2023 | 6.95 | 6.95 | 6.68 | 6.84 | 6.67 | 26,700 |
| Nov 30, 2023 | 7.00 | 7.10 | 6.95 | 6.99 | 6.82 | 28,200 |
| Nov 29, 2023 | 7.29 | 7.29 | 7.03 | 7.06 | 6.88 | 28,700 |
| Nov 28, 2023 | 7.15 | 7.34 | 7.08 | 7.28 | 7.10 | 90,000 |
| Nov 27, 2023 | 6.55 | 6.97 | 6.55 | 6.88 | 6.71 | 145,000 |
| Nov 24, 2023 | 6.11 | 6.52 | 6.11 | 6.49 | 6.32 | 11,400 |
| Nov 22, 2023 | 6.13 | 6.25 | 6.08 | 6.08 | 5.93 | 94,000 |
| Nov 21, 2023 | 5.99 | 6.05 | 5.97 | 5.99 | 5.84 | 433,100 |
| Nov 20, 2023 | 6.52 | 6.52 | 6.30 | 6.41 | 6.25 | 36,500 |
| Nov 17, 2023 | 6.40 | 6.40 | 6.23 | 6.34 | 6.18 | 38,500 |
| Nov 16, 2023 | 6.58 | 6.62 | 6.45 | 6.49 | 6.33 | 23,500 |
| Nov 15, 2023 | 6.32 | 6.42 | 6.23 | 6.25 | 6.09 | 379,400 |
| Nov 14, 2023 | 6.17 | 6.51 | 6.17 | 6.48 | 6.32 | 126,600 |
| Nov 13, 2023 | 5.80 | 5.90 | 5.80 | 5.89 | 5.74 | 63,900 |
| Nov 10, 2023 | 5.71 | 5.71 | 5.60 | 5.68 | 5.53 | 82,900 |
| Nov 9, 2023 | 5.95 | 6.03 | 5.86 | 5.86 | 5.71 | 35,000 |
| Nov 8, 2023 | 5.88 | 5.99 | 5.85 | 5.89 | 5.74 | 34,500 |
| Nov 7, 2023 | 6.35 | 6.35 | 6.01 | 6.18 | 6.03 | 27,500 |
| Nov 6, 2023 | 6.12 | 6.45 | 6.12 | 6.31 | 6.15 | 542,600 |
| Nov 3, 2023 | 5.94 | 6.05 | 5.91 | 6.01 | 5.86 | 155,500 |
| Nov 2, 2023 | 5.78 | 5.88 | 5.67 | 5.80 | 5.66 | 53,000 |
| Nov 1, 2023 | 5.68 | 5.71 | 5.52 | 5.64 | 5.50 | 89,500 |
| Oct 31, 2023 | 5.73 | 5.76 | 5.50 | 5.68 | 5.54 | 296,000 |
| Oct 30, 2023 | 5.51 | 5.78 | 5.51 | 5.66 | 5.52 | 46,600 |
| Oct 27, 2023 | 5.74 | 5.74 | 5.52 | 5.57 | 5.44 | 59,000 |
| Oct 26, 2023 | 5.37 | 5.68 | 5.37 | 5.60 | 5.46 | 70,600 |
| Oct 25, 2023 | 5.56 | 5.61 | 5.51 | 5.54 | 5.40 | 40,100 |
| Oct 24, 2023 | 5.74 | 5.74 | 5.51 | 5.56 | 5.42 | 65,300 |
| Oct 23, 2023 | 5.90 | 5.90 | 5.75 | 5.76 | 5.62 | 144,300 |
| Oct 20, 2023 | 5.80 | 6.10 | 5.80 | 5.97 | 5.83 | 46,200 |
| Oct 19, 2023 | 6.22 | 6.22 | 5.85 | 5.89 | 5.74 | 102,100 |
Related Tickers
IMPUY Impala Platinum Holdings Limited
6.48
+7.28%
PLG Platinum Group Metals Ltd.
1.7900
+1.13%
SBSW Sibanye Stillwater Limited
4.4400
+9.09%
FNLPF Fresnillo plc
9.38
+5.16%
BVN Compa?ía de Minas Buenaventura S.A.A.
13.70
+2.70%
IPHB.F Impala Platinum Holdings Limited
5.90
+7.27%
TSLV.V Tier One Silver Inc.
0.1200
0.00%
GATO Gatos Silver, Inc.
18.47
+15.51%
GLGDF GoGold Resources Inc.
1.2300
+9.82%
EXK Endeavour Silver Corp.
4.7800
+12.47%