Southern Palladium Limited (ASX:SPD)
Australia · Delayed Price · Currency is AUD 1.460
-0.050 (-3.31%)
May 29, 2026, 4:11 PM AEST
Southern Palladium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.56 | 1.59 | 1.44 | 1.46 | 1.46 | -3.31% | 55,150 |
| May 28, 2026 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | -3.21% | 140,358 |
| May 27, 2026 | 1.41 | 1.56 | 1.38 | 1.56 | 1.56 | 10.64% | 65,982 |
| May 26, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -6.62% | 32,224 |
| May 25, 2026 | 1.51 | 1.53 | 1.46 | 1.51 | 1.51 | - | 90,882 |
| May 22, 2026 | 1.53 | 1.58 | 1.51 | 1.51 | 1.51 | -0.98% | 33,870 |
| May 21, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 4.81% | 45,457 |
| May 20, 2026 | 1.51 | 1.53 | 1.45 | 1.46 | 1.46 | -4.90% | 105,443 |
| May 19, 2026 | 1.55 | 1.64 | 1.47 | 1.53 | 1.53 | 2.68% | 137,465 |
| May 18, 2026 | 1.62 | 1.62 | 1.48 | 1.49 | 1.49 | -8.31% | 96,238 |
| May 15, 2026 | 1.68 | 1.69 | 1.59 | 1.63 | 1.63 | -2.11% | 41,392 |
| May 14, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | 2.47% | 48,179 |
| May 13, 2026 | 1.57 | 1.74 | 1.57 | 1.62 | 1.62 | 2.53% | 79,990 |
| May 12, 2026 | 1.56 | 1.66 | 1.51 | 1.58 | 1.58 | 1.61% | 102,297 |
| May 11, 2026 | 1.65 | 1.67 | 1.56 | 1.56 | 1.56 | -4.31% | 37,354 |
| May 8, 2026 | 1.68 | 1.73 | 1.62 | 1.63 | 1.63 | -2.99% | 92,021 |
| May 7, 2026 | 1.60 | 1.72 | 1.58 | 1.68 | 1.68 | 6.69% | 247,168 |
| May 6, 2026 | 1.50 | 1.60 | 1.44 | 1.57 | 1.57 | 5.02% | 148,888 |
| May 5, 2026 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -2.29% | 32,450 |
| May 4, 2026 | 1.58 | 1.72 | 1.53 | 1.53 | 1.53 | -2.55% | 180,177 |
| May 1, 2026 | 1.50 | 1.64 | 1.50 | 1.57 | 1.57 | 5.02% | 218,209 |
| Apr 30, 2026 | 1.52 | 1.63 | 1.47 | 1.50 | 1.50 | -1.64% | 288,586 |
| Apr 29, 2026 | 1.60 | 1.62 | 1.50 | 1.52 | 1.52 | -10.59% | 165,086 |
| Apr 28, 2026 | 1.78 | 1.78 | 1.61 | 1.70 | 1.70 | -3.95% | 61,240 |
| Apr 27, 2026 | 1.94 | 1.97 | 1.77 | 1.77 | 1.77 | -8.76% | 171,762 |
| Apr 24, 2026 | 1.76 | 1.94 | 1.76 | 1.94 | 1.94 | 13.45% | 173,034 |
| Apr 23, 2026 | 1.72 | 1.83 | 1.71 | 1.71 | 1.71 | -0.44% | 6,706 |
| Apr 22, 2026 | 1.70 | 1.76 | 1.66 | 1.72 | 1.72 | -0.43% | 26,616 |
| Apr 21, 2026 | 1.75 | 1.81 | 1.73 | 1.73 | 1.73 | - | 50,226 |
| Apr 20, 2026 | 1.78 | 1.85 | 1.70 | 1.73 | 1.73 | -2.82% | 34,923 |
| Apr 17, 2026 | 1.84 | 1.93 | 1.76 | 1.78 | 1.78 | -3.53% | 97,734 |
| Apr 16, 2026 | 1.75 | 1.86 | 1.75 | 1.84 | 1.84 | 5.14% | 80,286 |
| Apr 15, 2026 | 1.75 | 1.85 | 1.73 | 1.75 | 1.75 | 6.38% | 53,185 |
| Apr 14, 2026 | 1.63 | 1.80 | 1.62 | 1.65 | 1.65 | 2.81% | 188,021 |
| Apr 13, 2026 | 1.64 | 1.80 | 1.58 | 1.60 | 1.60 | -1.84% | 140,789 |
| Apr 10, 2026 | 1.58 | 1.65 | 1.55 | 1.63 | 1.63 | 8.67% | 144,201 |
| Apr 9, 2026 | 1.57 | 1.57 | 1.47 | 1.50 | 1.50 | -6.54% | 99,654 |
| Apr 8, 2026 | 1.50 | 1.65 | 1.50 | 1.61 | 1.61 | 12.63% | 330,106 |
| Apr 7, 2026 | 1.48 | 1.52 | 1.38 | 1.43 | 1.43 | -2.73% | 132,554 |
| Apr 2, 2026 | 1.58 | 1.63 | 1.44 | 1.47 | 1.47 | -4.87% | 146,539 |
| Apr 1, 2026 | 1.51 | 1.60 | 1.51 | 1.54 | 1.54 | 9.22% | 84,729 |
| Mar 31, 2026 | 1.31 | 1.51 | 1.31 | 1.41 | 1.41 | 4.06% | 92,918 |
| Mar 30, 2026 | 1.40 | 1.44 | 1.32 | 1.36 | 1.36 | -4.91% | 189,484 |
| Mar 27, 2026 | 1.41 | 1.43 | 1.36 | 1.43 | 1.43 | -0.70% | 101,106 |
| Mar 26, 2026 | 1.47 | 1.47 | 1.38 | 1.44 | 1.44 | -1.03% | 113,825 |
| Mar 25, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | 4.69% | 178,422 |
| Mar 24, 2026 | 1.35 | 1.45 | 1.33 | 1.39 | 1.39 | 6.13% | 165,814 |
| Mar 23, 2026 | 1.35 | 1.39 | 1.28 | 1.31 | 1.31 | -1.51% | 557,604 |
| Mar 20, 2026 | 1.36 | 1.40 | 1.26 | 1.33 | 1.33 | -6.69% | 252,528 |
| Mar 19, 2026 | 1.51 | 1.53 | 1.39 | 1.42 | 1.42 | -6.89% | 521,030 |