Northam Platinum Holdings Limited (JSE:NPH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 32,368
-19 (-0.06%)
At close: Dec 19, 2025
Northam Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 32,817.00 | 32,929.00 | 32,138.00 | 32,368.00 | 32,368.00 | -0.06% | 2,340,630 |
| Dec 18, 2025 | 32,610.00 | 33,298.00 | 32,047.00 | 32,387.00 | 32,387.00 | - | 3,561,876 |
| Dec 17, 2025 | 32,142.00 | 33,788.00 | 32,031.00 | 32,387.00 | 32,387.00 | 3.81% | 2,056,810 |
| Dec 15, 2025 | 32,500.00 | 33,009.00 | 31,023.00 | 31,198.00 | 31,198.00 | -2.98% | 1,268,680 |
| Dec 12, 2025 | 31,400.00 | 32,542.00 | 31,400.00 | 32,155.00 | 32,155.00 | 5.31% | 1,894,211 |
| Dec 11, 2025 | 29,100.00 | 30,806.00 | 29,100.00 | 30,534.00 | 30,534.00 | 2.44% | 1,626,546 |
| Dec 10, 2025 | 29,584.00 | 30,488.00 | 29,584.00 | 29,807.00 | 29,807.00 | 0.90% | 726,801 |
| Dec 9, 2025 | 30,799.00 | 30,799.00 | 29,105.00 | 29,540.00 | 29,540.00 | -2.31% | 1,551,457 |
| Dec 8, 2025 | 31,500.00 | 31,500.00 | 30,213.00 | 30,238.00 | 30,238.00 | -2.69% | 1,521,434 |
| Dec 5, 2025 | 30,804.00 | 31,075.00 | 30,488.00 | 31,075.00 | 31,075.00 | 2.93% | 1,507,947 |
| Dec 4, 2025 | 30,406.00 | 30,545.00 | 29,825.00 | 30,190.00 | 30,190.00 | -1.21% | 1,374,179 |
| Dec 3, 2025 | 31,101.00 | 31,914.00 | 30,559.00 | 30,559.00 | 30,559.00 | -1.74% | 2,870,854 |
| Dec 2, 2025 | 31,200.00 | 31,365.00 | 30,646.00 | 31,100.00 | 31,100.00 | -1.13% | 2,506,407 |
| Dec 1, 2025 | 30,550.00 | 31,456.00 | 29,777.00 | 31,456.00 | 31,456.00 | 2.97% | 2,208,680 |
| Nov 28, 2025 | 28,644.00 | 30,600.00 | 28,491.00 | 30,550.00 | 30,550.00 | 7.20% | 2,543,389 |
| Nov 27, 2025 | 29,000.00 | 29,603.00 | 28,274.00 | 28,499.00 | 28,499.00 | - | 1,695,429 |
| Nov 26, 2025 | 27,806.00 | 28,692.00 | 27,806.00 | 28,500.00 | 28,500.00 | 2.49% | 1,175,943 |
| Nov 25, 2025 | 29,118.00 | 29,140.00 | 27,683.00 | 27,808.00 | 27,808.00 | -1.14% | 1,279,658 |
| Nov 24, 2025 | 28,029.00 | 29,218.00 | 27,877.00 | 28,128.00 | 28,128.00 | 2.56% | 34,697,570 |
| Nov 21, 2025 | 27,650.00 | 27,779.00 | 26,485.00 | 27,427.00 | 27,427.00 | -2.92% | 2,505,035 |
| Nov 20, 2025 | 27,651.00 | 29,055.00 | 27,651.00 | 28,252.00 | 28,252.00 | -0.70% | 1,524,806 |
| Nov 19, 2025 | 27,451.00 | 28,686.00 | 27,154.00 | 28,452.00 | 28,452.00 | 5.05% | 1,733,762 |
| Nov 18, 2025 | 27,500.00 | 27,502.00 | 25,902.00 | 27,083.00 | 27,083.00 | -2.71% | 1,583,109 |
| Nov 17, 2025 | 27,851.00 | 28,282.00 | 27,581.00 | 27,836.00 | 27,836.00 | -0.05% | 1,161,580 |
| Nov 14, 2025 | 27,742.00 | 28,399.00 | 27,382.00 | 27,851.00 | 27,851.00 | -1.92% | 1,012,688 |
| Nov 13, 2025 | 28,500.00 | 29,461.00 | 28,134.00 | 28,396.00 | 28,396.00 | 0.22% | 1,830,500 |
| Nov 12, 2025 | 27,002.00 | 28,333.00 | 27,002.00 | 28,333.00 | 28,333.00 | 3.04% | 1,638,500 |
| Nov 11, 2025 | 28,000.00 | 28,498.00 | 27,290.00 | 27,497.00 | 27,497.00 | -0.92% | 1,529,936 |
| Nov 10, 2025 | 27,979.00 | 28,274.00 | 27,655.00 | 27,753.00 | 27,753.00 | 2.79% | 2,634,001 |
| Nov 7, 2025 | 26,682.00 | 27,117.00 | 26,024.00 | 27,000.00 | 27,000.00 | 0.93% | 1,989,757 |
| Nov 6, 2025 | 28,035.00 | 28,411.00 | 26,440.00 | 26,750.00 | 26,750.00 | -2.46% | 2,421,251 |
| Nov 5, 2025 | 26,714.00 | 27,449.00 | 26,459.00 | 27,426.00 | 27,426.00 | 2.85% | 1,488,932 |
| Nov 4, 2025 | 28,750.00 | 28,750.00 | 26,597.00 | 26,665.00 | 26,665.00 | -8.05% | 2,403,216 |
| Nov 3, 2025 | 29,016.00 | 29,717.00 | 28,959.00 | 29,000.00 | 29,000.00 | 0.02% | 2,150,897 |
| Oct 31, 2025 | 28,201.00 | 29,475.00 | 28,201.00 | 28,995.00 | 28,995.00 | 0.88% | 1,756,502 |
| Oct 30, 2025 | 27,300.00 | 29,163.00 | 27,300.00 | 28,743.00 | 28,743.00 | 2.69% | 2,684,035 |
| Oct 29, 2025 | 27,100.00 | 28,917.00 | 27,100.00 | 27,990.00 | 27,990.00 | 3.38% | 1,676,507 |
| Oct 28, 2025 | 26,400.00 | 27,176.00 | 26,000.00 | 27,075.00 | 27,075.00 | 0.70% | 2,985,853 |
| Oct 27, 2025 | 27,003.00 | 27,953.00 | 26,509.00 | 26,886.00 | 26,886.00 | -3.15% | 2,119,615 |
| Oct 24, 2025 | 28,979.00 | 28,979.00 | 27,175.00 | 27,760.00 | 27,760.00 | -2.25% | 1,644,964 |
| Oct 23, 2025 | 27,531.00 | 28,748.00 | 27,531.00 | 28,400.00 | 28,400.00 | 5.82% | 2,745,966 |
| Oct 22, 2025 | 27,540.00 | 27,781.00 | 25,750.00 | 26,837.00 | 26,837.00 | -1.50% | 3,524,196 |
| Oct 21, 2025 | 29,321.00 | 29,321.00 | 26,918.00 | 27,245.00 | 27,245.00 | -7.12% | 3,203,753 |
| Oct 20, 2025 | 29,400.00 | 30,200.00 | 28,750.00 | 29,335.00 | 29,335.00 | -2.57% | 1,793,168 |
| Oct 17, 2025 | 32,200.00 | 32,299.00 | 30,007.00 | 30,108.00 | 30,108.00 | -6.54% | 2,485,795 |
| Oct 16, 2025 | 30,173.00 | 32,662.00 | 30,173.00 | 32,216.00 | 32,216.00 | 6.01% | 3,721,221 |
| Oct 15, 2025 | 29,501.00 | 30,499.00 | 29,501.00 | 30,390.00 | 30,390.00 | 2.63% | 1,357,295 |
| Oct 14, 2025 | 29,785.00 | 29,814.00 | 29,195.00 | 29,612.00 | 29,612.00 | -1.08% | 1,850,534 |
| Oct 13, 2025 | 29,300.00 | 30,284.00 | 28,470.00 | 29,935.00 | 29,935.00 | 2.71% | 2,044,563 |
| Oct 10, 2025 | 28,419.00 | 29,234.00 | 27,900.00 | 29,144.00 | 29,144.00 | -2.20% | 3,565,132 |