Impala Platinum Holdings Limited (IMPUY)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 5.11 | 5.14 | 5.01 | 5.06 | 5.06 | 144,900 |
| Jun 24, 2024 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 187,300 |
| Jun 21, 2024 | 5.09 | 5.17 | 5.05 | 5.14 | 5.14 | 91,400 |
| Jun 20, 2024 | 5.04 | 5.11 | 5.01 | 5.10 | 5.10 | 126,400 |
| Jun 18, 2024 | 4.78 | 5.02 | 4.78 | 5.02 | 5.02 | 230,700 |
| Jun 17, 2024 | 4.55 | 4.83 | 4.55 | 4.74 | 4.74 | 120,500 |
| Jun 14, 2024 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 221,800 |
| Jun 13, 2024 | 4.75 | 4.84 | 4.58 | 4.60 | 4.60 | 145,400 |
| Jun 12, 2024 | 4.82 | 4.85 | 4.71 | 4.73 | 4.73 | 138,800 |
| Jun 11, 2024 | 4.60 | 4.64 | 4.54 | 4.57 | 4.57 | 90,700 |
| Jun 10, 2024 | 4.76 | 4.76 | 4.64 | 4.72 | 4.72 | 112,100 |
| Jun 07, 2024 | 4.68 | 4.69 | 4.60 | 4.63 | 4.63 | 133,900 |
| Jun 06, 2024 | 4.81 | 4.85 | 4.70 | 4.83 | 4.83 | 228,300 |
| Jun 05, 2024 | 4.73 | 4.82 | 4.60 | 4.82 | 4.82 | 194,500 |
| Jun 04, 2024 | 4.95 | 4.98 | 4.69 | 4.72 | 4.72 | 363,600 |
| Jun 03, 2024 | 5.09 | 5.18 | 5.02 | 5.08 | 5.08 | 118,300 |
| May 31, 2024 | 5.31 | 5.32 | 5.05 | 5.09 | 5.09 | 579,000 |
| May 30, 2024 | 5.36 | 5.40 | 5.25 | 5.32 | 5.32 | 379,200 |
| May 29, 2024 | 5.82 | 5.82 | 5.57 | 5.73 | 5.73 | 206,300 |
| May 28, 2024 | 5.73 | 5.92 | 5.72 | 5.91 | 5.91 | 164,600 |
| May 24, 2024 | 5.77 | 5.80 | 5.69 | 5.77 | 5.77 | 167,900 |
| May 23, 2024 | 5.72 | 5.73 | 5.57 | 5.61 | 5.61 | 357,500 |
| May 22, 2024 | 6.02 | 6.06 | 5.83 | 5.89 | 5.89 | 264,700 |
| May 21, 2024 | 6.16 | 6.29 | 6.10 | 6.18 | 6.18 | 224,000 |
| May 20, 2024 | 6.19 | 6.30 | 6.10 | 6.24 | 6.24 | 355,900 |
| May 17, 2024 | 5.99 | 6.24 | 5.99 | 6.21 | 6.21 | 471,100 |
| May 16, 2024 | 5.90 | 5.97 | 5.80 | 5.92 | 5.92 | 192,600 |
| May 15, 2024 | 5.66 | 5.80 | 5.51 | 5.79 | 5.79 | 372,500 |
| May 14, 2024 | 5.40 | 5.55 | 5.31 | 5.55 | 5.55 | 333,400 |
| May 13, 2024 | 5.35 | 5.49 | 5.34 | 5.37 | 5.37 | 204,400 |
| May 10, 2024 | 5.21 | 5.30 | 5.17 | 5.24 | 5.24 | 236,600 |
| May 09, 2024 | 4.90 | 5.05 | 4.90 | 4.97 | 4.97 | 76,800 |
| May 08, 2024 | 4.89 | 4.97 | 4.78 | 4.81 | 4.81 | 181,300 |
| May 07, 2024 | 5.00 | 5.03 | 4.93 | 5.02 | 5.02 | 244,400 |
| May 06, 2024 | 4.85 | 4.91 | 4.83 | 4.87 | 4.87 | 151,700 |
| May 03, 2024 | 4.71 | 4.71 | 4.53 | 4.68 | 4.68 | 81,500 |
| May 02, 2024 | 4.62 | 4.65 | 4.47 | 4.63 | 4.63 | 128,600 |
| May 01, 2024 | 4.80 | 4.80 | 4.60 | 4.71 | 4.71 | 76,800 |
| Apr 30, 2024 | 4.58 | 4.79 | 4.58 | 4.67 | 4.67 | 277,800 |
| Apr 29, 2024 | 4.75 | 4.93 | 4.75 | 4.90 | 4.90 | 176,900 |
| Apr 26, 2024 | 4.73 | 4.75 | 4.62 | 4.62 | 4.62 | 122,300 |
| Apr 25, 2024 | 4.58 | 4.73 | 4.50 | 4.67 | 4.67 | 245,900 |
| Apr 24, 2024 | 4.69 | 4.77 | 4.59 | 4.73 | 4.73 | 109,800 |
| Apr 23, 2024 | 4.74 | 4.80 | 4.68 | 4.78 | 4.78 | 174,800 |
| Apr 22, 2024 | 4.85 | 4.88 | 4.72 | 4.83 | 4.83 | 321,200 |
| Apr 19, 2024 | 5.09 | 5.14 | 5.00 | 5.02 | 5.02 | 117,000 |
| Apr 18, 2024 | 5.14 | 5.19 | 5.04 | 5.08 | 5.08 | 163,500 |
| Apr 17, 2024 | 5.22 | 5.37 | 5.22 | 5.26 | 5.26 | 238,900 |
| Apr 16, 2024 | 4.86 | 4.95 | 4.86 | 4.90 | 4.90 | 406,200 |
| Apr 15, 2024 | 5.17 | 5.27 | 5.07 | 5.12 | 5.12 | 373,800 |
| Apr 12, 2024 | 5.67 | 5.68 | 5.30 | 5.36 | 5.36 | 476,900 |
| Apr 11, 2024 | 5.04 | 5.23 | 5.04 | 5.16 | 5.16 | 216,600 |
| Apr 10, 2024 | 4.87 | 5.09 | 4.81 | 5.02 | 5.02 | 344,800 |
| Apr 09, 2024 | 5.29 | 5.34 | 5.19 | 5.30 | 5.30 | 587,300 |
| Apr 08, 2024 | 4.88 | 5.08 | 4.86 | 5.08 | 5.08 | 488,500 |
| Apr 05, 2024 | 4.59 | 4.74 | 4.56 | 4.70 | 4.70 | 229,900 |
| Apr 04, 2024 | 4.59 | 4.80 | 4.59 | 4.68 | 4.68 | 429,700 |
| Apr 03, 2024 | 4.36 | 4.45 | 4.35 | 4.45 | 4.45 | 321,800 |
| Apr 02, 2024 | 4.34 | 4.44 | 4.32 | 4.40 | 4.40 | 372,200 |
| Apr 01, 2024 | 4.16 | 4.24 | 4.12 | 4.16 | 4.16 | 96,300 |
| Mar 28, 2024 | 4.15 | 4.22 | 4.09 | 4.22 | 4.22 | 232,800 |
| Mar 27, 2024 | 4.06 | 4.08 | 4.00 | 4.08 | 4.08 | 141,200 |
| Mar 26, 2024 | 4.28 | 4.33 | 4.11 | 4.15 | 4.15 | 177,700 |
| Mar 25, 2024 | 4.28 | 4.28 | 4.20 | 4.26 | 4.26 | 67,700 |
| Mar 22, 2024 | 4.22 | 4.30 | 4.20 | 4.22 | 4.22 | 196,000 |
| Mar 21, 2024 | 4.16 | 4.19 | 4.00 | 4.03 | 4.03 | 137,300 |
| Mar 20, 2024 | 3.89 | 4.10 | 3.84 | 4.08 | 4.08 | 190,900 |
| Mar 19, 2024 | 3.80 | 3.85 | 3.70 | 3.79 | 3.79 | 336,300 |
| Mar 18, 2024 | 3.94 | 3.94 | 3.82 | 3.87 | 3.87 | 434,400 |
| Mar 15, 2024 | 4.14 | 4.30 | 4.14 | 4.22 | 4.22 | 290,400 |
| Mar 14, 2024 | 4.04 | 4.05 | 3.95 | 4.03 | 4.03 | 277,100 |
| Mar 13, 2024 | 3.90 | 4.15 | 3.90 | 4.12 | 4.12 | 356,900 |
| Mar 12, 2024 | 3.71 | 3.77 | 3.65 | 3.76 | 3.76 | 293,100 |
| Mar 11, 2024 | 3.75 | 3.80 | 3.64 | 3.80 | 3.80 | 270,200 |
| Mar 08, 2024 | 3.70 | 3.75 | 3.65 | 3.69 | 3.69 | 468,800 |
| Mar 07, 2024 | 3.50 | 3.59 | 3.46 | 3.59 | 3.59 | 357,700 |
| Mar 06, 2024 | 3.20 | 3.40 | 3.20 | 3.34 | 3.34 | 667,700 |
| Mar 05, 2024 | 3.12 | 3.17 | 3.09 | 3.14 | 3.14 | 604,200 |
| Mar 04, 2024 | 3.26 | 3.31 | 3.22 | 3.26 | 3.26 | 862,100 |
| Mar 01, 2024 | 3.43 | 3.54 | 3.39 | 3.50 | 3.50 | 323,800 |
| Feb 29, 2024 | 3.44 | 3.59 | 3.36 | 3.53 | 3.53 | 672,600 |
| Feb 28, 2024 | 3.50 | 3.50 | 3.36 | 3.39 | 3.39 | 193,100 |
| Feb 27, 2024 | 3.52 | 3.57 | 3.49 | 3.53 | 3.53 | 145,800 |
| Feb 26, 2024 | 3.55 | 3.55 | 3.47 | 3.49 | 3.49 | 167,100 |
| Feb 23, 2024 | 3.43 | 3.52 | 3.42 | 3.47 | 3.47 | 281,700 |
| Feb 22, 2024 | 3.49 | 3.58 | 3.49 | 3.56 | 3.56 | 150,400 |
| Feb 21, 2024 | 3.40 | 3.45 | 3.37 | 3.43 | 3.43 | 192,600 |
| Feb 20, 2024 | 3.60 | 3.60 | 3.51 | 3.57 | 3.57 | 255,600 |
| Feb 16, 2024 | 3.63 | 3.76 | 3.62 | 3.76 | 3.76 | 207,700 |
| Feb 15, 2024 | 3.63 | 3.73 | 3.53 | 3.70 | 3.70 | 248,500 |
| Feb 14, 2024 | 3.44 | 3.48 | 3.40 | 3.46 | 3.46 | 137,300 |
| Feb 13, 2024 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | 83,400 |
| Feb 12, 2024 | 3.40 | 3.47 | 3.39 | 3.46 | 3.46 | 173,100 |
| Feb 09, 2024 | 3.36 | 3.49 | 3.34 | 3.41 | 3.41 | 608,300 |
| Feb 08, 2024 | 3.65 | 3.65 | 3.61 | 3.62 | 3.62 | 276,700 |
| Feb 07, 2024 | 3.78 | 3.78 | 3.67 | 3.68 | 3.68 | 398,400 |
| Feb 06, 2024 | 3.67 | 3.83 | 3.67 | 3.82 | 3.82 | 320,400 |
| Feb 05, 2024 | 3.65 | 3.67 | 3.56 | 3.63 | 3.63 | 290,200 |
| Feb 02, 2024 | 3.73 | 3.82 | 3.73 | 3.80 | 3.80 | 125,900 |
| Feb 01, 2024 | 3.74 | 3.84 | 3.72 | 3.83 | 3.83 | 286,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.