Northam Platinum Holdings Limited (JSE:NPH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,735
-461 (-2.28%)
Aug 29, 2025, 5:05 PM SAST
Northam Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19,600.00 | 20,130.00 | 19,371.00 | 19,735.00 | 19,736.00 | -2.28% | 2,377,669 |
| Aug 28, 2025 | 20,239.00 | 20,796.00 | 19,858.00 | 20,195.00 | 20,195.00 | 0.51% | 2,011,856 |
| Aug 27, 2025 | 20,650.00 | 21,199.00 | 19,928.00 | 20,092.00 | 20,092.00 | -2.82% | 1,754,393 |
| Aug 26, 2025 | 20,814.00 | 20,862.00 | 20,446.00 | 20,676.00 | 20,676.00 | -0.97% | 1,378,181 |
| Aug 25, 2025 | 21,099.00 | 21,200.00 | 20,773.00 | 20,878.00 | 20,878.00 | 1.12% | 1,955,554 |
| Aug 22, 2025 | 20,220.00 | 20,830.00 | 20,219.00 | 20,646.00 | 20,646.00 | 0.23% | 1,661,276 |
| Aug 21, 2025 | 20,198.00 | 20,968.00 | 20,171.00 | 20,599.00 | 20,599.00 | 1.25% | 3,412,146 |
| Aug 20, 2025 | 19,966.00 | 20,603.00 | 19,742.00 | 20,344.00 | 20,344.00 | 1.90% | 1,731,214 |
| Aug 19, 2025 | 21,000.00 | 21,098.00 | 19,920.00 | 19,965.00 | 19,965.00 | -7.77% | 4,499,973 |
| Aug 18, 2025 | 21,571.00 | 22,074.00 | 21,315.00 | 21,648.00 | 21,648.00 | 0.60% | 1,913,998 |
| Aug 15, 2025 | 22,000.00 | 22,000.00 | 21,128.00 | 21,518.00 | 21,518.00 | -0.25% | 2,157,097 |
| Aug 14, 2025 | 21,699.00 | 21,901.00 | 21,355.00 | 21,573.00 | 21,573.00 | -1.34% | 1,457,743 |
| Aug 13, 2025 | 21,501.00 | 22,250.00 | 21,447.00 | 21,866.00 | 21,866.00 | 1.86% | 1,648,849 |
| Aug 12, 2025 | 21,300.00 | 21,790.00 | 21,109.00 | 21,466.00 | 21,466.00 | -0.72% | 1,637,570 |
| Aug 11, 2025 | 22,388.00 | 22,388.00 | 21,464.00 | 21,622.00 | 21,622.00 | -2.85% | 1,945,076 |
| Aug 8, 2025 | 22,599.00 | 22,775.00 | 22,236.00 | 22,256.00 | 22,256.00 | -0.20% | 1,783,298 |
| Aug 7, 2025 | 22,001.00 | 22,700.00 | 21,588.00 | 22,301.00 | 22,301.00 | 2.72% | 3,290,002 |
| Aug 6, 2025 | 21,425.00 | 21,796.00 | 21,400.00 | 21,710.00 | 21,710.00 | 0.72% | 1,717,320 |
| Aug 5, 2025 | 21,500.00 | 21,861.00 | 21,151.00 | 21,554.00 | 21,554.00 | 0.20% | 2,219,238 |
| Aug 4, 2025 | 21,300.00 | 21,550.00 | 20,801.00 | 21,512.00 | 21,512.00 | 2.12% | 2,273,502 |
| Aug 1, 2025 | 21,549.00 | 21,549.00 | 20,435.00 | 21,066.00 | 21,066.00 | 0.42% | 2,358,007 |
| Jul 31, 2025 | 21,722.00 | 22,600.00 | 20,936.00 | 20,977.00 | 20,977.00 | -7.01% | 4,863,225 |
| Jul 30, 2025 | 21,452.00 | 22,699.00 | 21,452.00 | 22,559.00 | 22,559.00 | 2.74% | 3,006,869 |
| Jul 29, 2025 | 22,279.00 | 22,279.00 | 21,500.00 | 21,958.00 | 21,958.00 | -0.25% | 2,333,072 |
| Jul 28, 2025 | 22,401.00 | 22,772.00 | 21,447.00 | 22,013.00 | 22,013.00 | -1.94% | 2,252,484 |
| Jul 25, 2025 | 22,821.00 | 22,937.00 | 22,314.00 | 22,449.00 | 22,449.00 | -2.11% | 2,962,592 |
| Jul 24, 2025 | 22,568.00 | 23,057.00 | 22,369.00 | 22,932.00 | 22,932.00 | 0.47% | 2,638,473 |
| Jul 23, 2025 | 22,499.00 | 22,947.00 | 22,017.00 | 22,825.00 | 22,825.00 | 3.21% | 3,696,688 |
| Jul 22, 2025 | 21,761.00 | 22,265.00 | 21,543.00 | 22,116.00 | 22,116.00 | 0.25% | 3,677,392 |
| Jul 21, 2025 | 21,695.00 | 22,426.00 | 21,695.00 | 22,061.00 | 22,061.00 | 0.29% | 5,144,137 |
| Jul 18, 2025 | 21,700.00 | 22,569.00 | 21,699.00 | 21,998.00 | 21,998.00 | 2.72% | 3,933,626 |
| Jul 17, 2025 | 20,829.00 | 21,457.00 | 20,423.00 | 21,416.00 | 21,416.00 | 4.02% | 3,518,994 |
| Jul 16, 2025 | 20,484.00 | 20,623.00 | 20,020.00 | 20,588.00 | 20,588.00 | 0.94% | 1,467,776 |
| Jul 15, 2025 | 19,701.00 | 20,706.00 | 19,701.00 | 20,396.00 | 20,396.00 | 0.81% | 1,794,948 |
| Jul 14, 2025 | 20,250.00 | 20,920.00 | 20,085.00 | 20,232.00 | 20,232.00 | 0.03% | 1,980,925 |
| Jul 11, 2025 | 19,682.00 | 20,302.00 | 19,350.00 | 20,225.00 | 20,225.00 | 2.75% | 2,131,128 |
| Jul 10, 2025 | 19,532.00 | 19,885.00 | 19,509.00 | 19,683.00 | 19,683.00 | 1.64% | 2,001,472 |
| Jul 9, 2025 | 19,500.00 | 19,638.00 | 18,781.00 | 19,366.00 | 19,366.00 | -0.34% | 1,741,906 |
| Jul 8, 2025 | 19,809.00 | 20,234.00 | 19,274.00 | 19,432.00 | 19,432.00 | -2.00% | 1,732,210 |
| Jul 7, 2025 | 19,684.00 | 19,923.00 | 19,155.00 | 19,828.00 | 19,828.00 | -0.56% | 1,548,614 |
| Jul 4, 2025 | 19,567.00 | 20,000.00 | 19,127.00 | 19,939.00 | 19,939.00 | 3.46% | 1,469,309 |
| Jul 3, 2025 | 20,100.00 | 20,100.00 | 19,104.00 | 19,272.00 | 19,272.00 | -2.50% | 2,229,474 |
| Jul 2, 2025 | 19,797.00 | 19,872.00 | 19,111.00 | 19,766.00 | 19,766.00 | 0.65% | 3,532,112 |
| Jul 1, 2025 | 19,201.00 | 19,781.00 | 18,902.00 | 19,639.00 | 19,639.00 | 2.44% | 2,764,961 |
| Jun 30, 2025 | 19,799.00 | 19,800.00 | 19,171.00 | 19,171.00 | 19,171.00 | -0.21% | 5,115,615 |
| Jun 27, 2025 | 19,750.00 | 19,750.00 | 19,088.00 | 19,211.00 | 19,211.00 | -3.21% | 4,326,653 |
| Jun 26, 2025 | 18,826.00 | 20,385.00 | 18,826.00 | 19,849.00 | 19,849.00 | 8.00% | 4,263,309 |
| Jun 25, 2025 | 18,490.00 | 18,976.00 | 18,060.00 | 18,379.00 | 18,379.00 | 0.04% | 3,399,990 |
| Jun 24, 2025 | 17,460.00 | 18,550.00 | 17,352.00 | 18,372.00 | 18,372.00 | 2.43% | 3,778,411 |
| Jun 23, 2025 | 16,500.00 | 18,127.00 | 16,500.00 | 17,936.00 | 17,936.00 | 6.81% | 3,108,792 |