Northam Platinum Holdings Limited (JSE:NPH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 30,550
+2,051 (7.20%)
At close: Nov 28, 2025
Northam Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 30,570.00 | 30,888.00 | 29,582.00 | 29,800.00 | 29,800.00 | -2.52% | 2,519,809 |
| Oct 8, 2025 | 29,400.00 | 30,704.00 | 29,109.00 | 30,571.00 | 30,571.00 | 5.98% | 3,923,410 |
| Oct 7, 2025 | 27,800.00 | 28,904.00 | 27,800.00 | 28,846.00 | 28,846.00 | 2.40% | 3,233,309 |
| Oct 6, 2025 | 28,100.00 | 28,716.00 | 27,706.00 | 28,170.00 | 28,170.00 | 0.61% | 2,146,740 |
| Oct 3, 2025 | 27,844.00 | 28,509.00 | 27,712.00 | 28,000.00 | 28,000.00 | 1.02% | 2,422,177 |
| Oct 2, 2025 | 28,412.00 | 28,745.00 | 27,604.00 | 27,716.00 | 27,716.00 | -3.46% | 2,963,258 |
| Oct 1, 2025 | 27,510.00 | 29,389.00 | 27,510.00 | 28,710.00 | 28,710.00 | 2.17% | 6,019,226 |
| Sep 30, 2025 | 28,017.00 | 28,170.00 | 26,952.00 | 28,100.00 | 28,100.00 | 1.03% | 6,248,652 |
| Sep 29, 2025 | 27,999.00 | 28,501.00 | 27,411.00 | 27,813.00 | 27,813.00 | 1.83% | 4,030,631 |
| Sep 26, 2025 | 26,842.00 | 27,669.00 | 26,578.00 | 27,313.00 | 27,313.00 | 2.33% | 3,602,474 |
| Sep 25, 2025 | 25,086.00 | 26,859.00 | 25,048.00 | 26,692.00 | 26,692.00 | 4.58% | 4,438,413 |
| Sep 23, 2025 | 24,177.00 | 25,575.00 | 23,914.00 | 25,524.00 | 25,524.00 | 5.92% | 3,043,495 |
| Sep 22, 2025 | 24,175.00 | 24,680.00 | 23,849.00 | 24,097.00 | 24,097.00 | 1.10% | 2,254,355 |
| Sep 19, 2025 | 23,290.00 | 23,864.00 | 22,947.00 | 23,835.00 | 23,835.00 | 2.31% | 2,757,233 |