Southern Palladium Limited (ASX:SPD)
Australia · Delayed Price · Currency is AUD 1.185
0.00 (0.00%)
At close: Dec 5, 2025
Southern Palladium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | - | 44,328 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -8.14% | 50,888 |
| Dec 3, 2025 | 1.12 | 1.35 | 1.12 | 1.29 | 1.29 | 14.67% | 228,384 |
| Dec 2, 2025 | 1.07 | 1.25 | 1.05 | 1.13 | 1.13 | -1.75% | 248,953 |
| Dec 1, 2025 | 1.17 | 1.20 | 1.10 | 1.15 | 1.15 | - | 135,684 |
| Nov 28, 2025 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | 1.33% | 81,946 |
| Nov 27, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 3.67% | 7,271 |
| Nov 26, 2025 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -3.11% | 4,071 |
| Nov 25, 2025 | 1.07 | 1.15 | 1.06 | 1.13 | 1.13 | 7.14% | 69,942 |
| Nov 24, 2025 | 0.97 | 1.07 | 0.96 | 1.05 | 1.05 | 8.81% | 27,850 |
| Nov 21, 2025 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -9.39% | 113,531 |
| Nov 20, 2025 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 3.40% | 8,451 |
| Nov 19, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 46,935 |
| Nov 18, 2025 | 1.11 | 1.14 | 1.00 | 1.01 | 1.01 | -9.82% | 42,974 |
| Nov 17, 2025 | 1.17 | 1.20 | 1.07 | 1.12 | 1.12 | -3.86% | 86,720 |
| Nov 14, 2025 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -3.72% | 48,185 |
| Nov 13, 2025 | 1.05 | 1.25 | 1.05 | 1.21 | 1.21 | 13.62% | 213,626 |
| Nov 12, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 2.40% | 123,352 |
| Nov 11, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | 0.48% | 89,871 |
| Nov 10, 2025 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 7.81% | 53,172 |
| Nov 7, 2025 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -3.03% | 104,438 |
| Nov 6, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | - | 20,196 |
| Nov 5, 2025 | 1.03 | 1.03 | 0.94 | 0.99 | 0.99 | -5.71% | 105,376 |
| Nov 4, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 52,688 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 29,529 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 0.96% | 52,239 |
| Oct 30, 2025 | 0.98 | 1.06 | 0.98 | 1.04 | 1.04 | 7.77% | 68,215 |
| Oct 29, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -1.53% | 47,456 |
| Oct 28, 2025 | 1.03 | 1.10 | 0.93 | 0.98 | 0.98 | -4.85% | 285,250 |
| Oct 27, 2025 | 1.10 | 1.11 | 1.03 | 1.03 | 1.03 | -6.36% | 331,624 |
| Oct 24, 2025 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | -1.79% | 30,227 |
| Oct 23, 2025 | 1.08 | 1.19 | 1.08 | 1.12 | 1.12 | 6.16% | 291,388 |
| Oct 22, 2025 | 1.05 | 1.08 | 1.00 | 1.06 | 1.06 | -6.64% | 222,136 |
| Oct 21, 2025 | 1.10 | 1.15 | 1.06 | 1.13 | 1.13 | -0.88% | 185,357 |
| Oct 20, 2025 | 1.22 | 1.23 | 1.07 | 1.14 | 1.14 | -8.80% | 288,399 |
| Oct 15, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -3.85% | 44,607 |
| Oct 14, 2025 | 1.37 | 1.43 | 1.30 | 1.30 | 1.30 | -4.76% | 161,584 |
| Oct 13, 2025 | 1.29 | 1.38 | 1.26 | 1.37 | 1.37 | 6.23% | 61,995 |
| Oct 10, 2025 | 1.34 | 1.40 | 1.26 | 1.29 | 1.29 | -3.38% | 165,625 |
| Oct 9, 2025 | 1.47 | 1.48 | 1.33 | 1.33 | 1.33 | -2.92% | 278,001 |
| Oct 8, 2025 | 1.38 | 1.45 | 1.37 | 1.37 | 1.37 | 0.37% | 140,137 |
| Oct 7, 2025 | 1.20 | 1.39 | 1.20 | 1.37 | 1.37 | 19.74% | 239,735 |
| Oct 6, 2025 | 1.02 | 1.14 | 1.02 | 1.14 | 1.14 | 11.76% | 111,869 |
| Oct 3, 2025 | 1.04 | 1.10 | 1.01 | 1.02 | 1.02 | -1.92% | 528,371 |
| Oct 2, 2025 | 0.99 | 1.08 | 0.99 | 1.04 | 1.04 | 2.97% | 130,636 |
| Oct 1, 2025 | 1.10 | 1.19 | 1.00 | 1.01 | 1.01 | -3.81% | 202,142 |
| Sep 30, 2025 | 1.21 | 1.21 | 1.00 | 1.05 | 1.05 | -12.13% | 297,684 |
| Sep 29, 2025 | 0.95 | 1.24 | 0.95 | 1.20 | 1.20 | 29.89% | 461,714 |
| Sep 26, 2025 | 0.90 | 0.95 | 0.89 | 0.92 | 0.92 | 5.14% | 428,945 |
| Sep 25, 2025 | 0.86 | 0.93 | 0.85 | 0.88 | 0.88 | 4.17% | 212,948 |