Sylvania Platinum Limited (SAPLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8450

+0.0282

(+3.45%)

At close: 03:55PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.8350	0.8496	0.8100	0.8450	0.8450	174,200
Apr 24, 2024	0.8169	0.8169	0.8169	0.8169	0.8169	-
Apr 23, 2024	0.8169	0.8169	0.8169	0.8169	0.8169	-
Apr 22, 2024	0.8169	0.8169	0.8169	0.8169	0.8169	-
Apr 19, 2024	0.8169	0.8169	0.8169	0.8169	0.8169	-
Apr 18, 2024	0.8200	0.8200	0.8000	0.8169	0.8169	16,200
Apr 17, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	59,100
Apr 16, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 15, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	4,000
Apr 12, 2024	0.9084	0.9084	0.8669	0.8669	0.8669	1,100
Apr 11, 2024	0.8620	0.8650	0.8620	0.8650	0.8650	11,200
Apr 10, 2024	0.8555	0.8555	0.8555	0.8555	0.8555	1,500
Apr 09, 2024	0.8475	0.8475	0.8475	0.8475	0.8475	1,000
Apr 08, 2024	0.8192	0.8192	0.8192	0.8192	0.8192	1,000
Apr 05, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	300
Apr 04, 2024	0.8000	0.8148	0.7380	0.7850	0.7850	71,700
Apr 03, 2024	0.8000	0.8261	0.7900	0.8100	0.8100	91,700
Apr 02, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 01, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 28, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 27, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 26, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 22, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 21, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,500
Mar 20, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,500
Mar 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	700
Mar 18, 2024	0.7680	0.7680	0.7680	0.7680	0.7680	-
Mar 15, 2024	0.7500	0.7680	0.7500	0.7680	0.7680	59,200
Mar 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,500
Mar 08, 2024	0.7336	0.7336	0.7336	0.7336	0.7336	1,300
Mar 07, 2024	0.6923	0.6923	0.6923	0.6923	0.6923	1,300
Mar 06, 2024	0.6708	0.6708	0.6708	0.6708	0.6708	-
Mar 05, 2024	0.6708	0.6708	0.6708	0.6708	0.6708	-
Mar 04, 2024	0.6708	0.6708	0.6708	0.6708	0.6708	25,100
Mar 01, 2024	0.6331	0.6331	0.6331	0.6331	0.6331	-
Feb 29, 2024	0.6267	0.6331	0.6267	0.6331	0.6331	3,900
Feb 28, 2024	0.6720	0.6720	0.6720	0.6720	0.6720	-
Feb 27, 2024	0.6720	0.6720	0.6720	0.6720	0.6720	1,300
Feb 26, 2024	0.6455	0.6455	0.6455	0.6455	0.6455	-
Feb 23, 2024	0.6455	0.6455	0.6455	0.6455	0.6455	-
Feb 22, 2024	0.6300	0.6455	0.6300	0.6455	0.6455	3,500
Feb 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	10,000
Feb 20, 2024	0.6964	0.6964	0.6964	0.6964	0.6964	400
Feb 16, 2024	0.6928	0.6928	0.6928	0.6928	0.6928	1,500
Feb 15, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 14, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 12, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 09, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 08, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,500
Feb 07, 2024	0.6800	0.6861	0.6800	0.6861	0.6861	22,600
Feb 06, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	1,000
Feb 05, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	2,000
Feb 02, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	8,000
Feb 01, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Jan 31, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	1,000
Jan 30, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,500
Jan 29, 2024	0.7500	0.7755	0.7500	0.7755	0.7755	2,300
Jan 26, 2024	0.7928	0.8000	0.7928	0.8000	0.8000	2,500
Jan 25, 2024	0.7523	0.7750	0.7523	0.7750	0.7750	1,100
Jan 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,300
Jan 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Jan 19, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,200
Jan 18, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jan 17, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	1,000
Jan 16, 2024	0.9565	0.9565	0.9565	0.9565	0.9565	-
Jan 12, 2024	0.9565	0.9565	0.9565	0.9565	0.9565	-
Jan 11, 2024	0.9565	0.9565	0.9565	0.9565	0.9565	-
Jan 10, 2024	0.9565	0.9565	0.9565	0.9565	0.9565	-
Jan 09, 2024	0.9565	0.9565	0.9565	0.9565	0.9565	-
Jan 08, 2024	0.9565	0.9565	0.9565	0.9565	0.9565	-
Jan 05, 2024	0.9565	0.9565	0.9565	0.9565	0.9565	1,000
Jan 04, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Jan 03, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	1,100
Jan 02, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,700
Dec 29, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	800
Dec 28, 2023	0.9866	0.9866	0.9866	0.9866	0.9866	1,500
Dec 27, 2023	0.9550	0.9550	0.9550	0.9550	0.9550	2,800
Dec 26, 2023	0.8650	0.9300	0.8650	0.9300	0.9300	3,800
Dec 22, 2023	0.9350	0.9350	0.9083	0.9350	0.9350	7,900
Dec 21, 2023	0.9350	0.9350	0.9350	0.9350	0.9350	2,400
Dec 20, 2023	0.8800	0.9250	0.8800	0.9250	0.9250	3,200
Dec 19, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 18, 2023	0.9585	0.9585	0.9500	0.9500	0.9500	1,900
Dec 15, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	1,500
Dec 14, 2023	0.9880	0.9880	0.9880	0.9880	0.9880	-
Dec 13, 2023	0.9880	0.9880	0.9880	0.9880	0.9880	2,500
Dec 12, 2023	0.9423	0.9423	0.9423	0.9423	0.9423	500
Dec 11, 2023	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 08, 2023	0.9400	0.9400	0.9400	0.9400	0.9400	1,500
Dec 07, 2023	0.9040	0.9040	0.9040	0.9040	0.9040	-
Dec 06, 2023	0.9040	0.9040	0.9040	0.9040	0.9040	-
Dec 05, 2023	0.9040	0.9040	0.9040	0.9040	0.9040	-
Dec 04, 2023	0.9040	0.9040	0.9040	0.9040	0.9040	2,900
Dec 01, 2023	0.8627	0.8627	0.8627	0.8627	0.8627	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0000(+0.01%)

CRUDE OIL84.13+0.56(+0.67%)

Bitcoin CAD87,690.49+542.16(+0.62%)

Sylvania Platinum Limited (SAPLF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0000(+0.01%)

CRUDE OIL
84.13
+0.56(+0.67%)

Bitcoin CAD
87,690.49
+542.16(+0.62%)