Northam Platinum Holdings Limited (JSE:NPH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27,313
+621 (2.33%)
Sep 26, 2025, 5:03 PM SAST
Northam Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26,842.00 | 27,669.00 | 26,578.00 | 27,313.00 | 27,312.00 | 2.32% | 3,602,474 |
| Sep 25, 2025 | 25,086.00 | 26,859.00 | 25,048.00 | 26,694.00 | 26,694.00 | 4.59% | 4,438,413 |
| Sep 23, 2025 | 24,177.00 | 25,575.00 | 23,914.00 | 25,523.00 | 25,523.00 | 5.92% | 3,043,495 |
| Sep 22, 2025 | 24,175.00 | 24,680.00 | 23,849.00 | 24,096.00 | 24,096.00 | 1.11% | 2,254,355 |
| Sep 19, 2025 | 23,290.00 | 23,864.00 | 22,947.00 | 23,832.00 | 23,832.00 | 2.31% | 2,757,233 |
| Sep 18, 2025 | 21,981.00 | 23,530.00 | 21,981.00 | 23,295.00 | 23,295.00 | 2.94% | 4,300,305 |
| Sep 17, 2025 | 22,713.00 | 23,171.00 | 22,008.00 | 22,629.00 | 22,629.00 | -1.05% | 1,610,482 |
| Sep 16, 2025 | 22,901.00 | 23,292.00 | 22,557.00 | 22,868.00 | 22,668.00 | 1.09% | 1,581,421 |
| Sep 15, 2025 | 22,811.00 | 22,811.00 | 22,323.00 | 22,622.00 | 22,424.15 | 0.11% | 1,294,447 |
| Sep 12, 2025 | 22,824.00 | 23,218.00 | 22,374.00 | 22,598.00 | 22,400.36 | -0.99% | 1,696,945 |
| Sep 11, 2025 | 22,950.00 | 23,146.00 | 22,663.00 | 22,824.00 | 22,624.38 | -1.65% | 2,264,518 |
| Sep 10, 2025 | 22,850.00 | 23,378.00 | 22,850.00 | 23,206.00 | 23,003.04 | 0.62% | 1,236,237 |
| Sep 9, 2025 | 23,865.00 | 23,865.00 | 22,877.00 | 23,064.00 | 22,862.29 | -1.78% | 2,714,838 |
| Sep 8, 2025 | 22,402.00 | 23,659.00 | 22,402.00 | 23,483.00 | 23,277.62 | 4.76% | 3,389,359 |
| Sep 5, 2025 | 21,100.00 | 22,906.00 | 21,100.00 | 22,417.00 | 22,220.94 | 4.43% | 3,385,784 |
| Sep 4, 2025 | 22,221.00 | 22,600.00 | 21,200.00 | 21,467.00 | 21,279.25 | -5.50% | 5,043,552 |
| Sep 3, 2025 | 22,199.00 | 23,064.00 | 21,124.00 | 22,717.00 | 22,518.32 | 2.73% | 4,043,848 |
| Sep 2, 2025 | 22,365.00 | 22,365.00 | 21,311.00 | 22,113.00 | 21,919.60 | -0.12% | 1,689,507 |
| Sep 1, 2025 | 19,955.00 | 22,140.00 | 19,955.00 | 22,140.00 | 21,946.37 | 12.18% | 3,123,569 |
| Aug 29, 2025 | 19,600.00 | 20,130.00 | 19,371.00 | 19,736.00 | 19,563.39 | -2.27% | 2,427,669 |
| Aug 28, 2025 | 20,239.00 | 20,796.00 | 19,858.00 | 20,195.00 | 20,018.38 | 0.51% | 2,011,856 |
| Aug 27, 2025 | 20,650.00 | 21,199.00 | 19,928.00 | 20,092.00 | 19,916.28 | -2.82% | 1,754,393 |
| Aug 26, 2025 | 20,814.00 | 20,862.00 | 20,446.00 | 20,676.00 | 20,495.17 | -0.97% | 1,378,181 |
| Aug 25, 2025 | 21,099.00 | 21,200.00 | 20,773.00 | 20,878.00 | 20,695.40 | 1.12% | 1,955,554 |
| Aug 22, 2025 | 20,220.00 | 20,830.00 | 20,219.00 | 20,646.00 | 20,465.43 | 0.23% | 1,661,276 |
| Aug 21, 2025 | 20,198.00 | 20,968.00 | 20,171.00 | 20,599.00 | 20,418.84 | 1.25% | 3,412,146 |
| Aug 20, 2025 | 19,966.00 | 20,603.00 | 19,742.00 | 20,344.00 | 20,166.07 | 1.90% | 1,731,214 |
| Aug 19, 2025 | 21,000.00 | 21,098.00 | 19,920.00 | 19,965.00 | 19,790.39 | -7.77% | 4,499,973 |
| Aug 18, 2025 | 21,571.00 | 22,074.00 | 21,315.00 | 21,648.00 | 21,458.67 | 0.60% | 1,913,998 |
| Aug 15, 2025 | 22,000.00 | 22,000.00 | 21,128.00 | 21,518.00 | 21,329.81 | -0.25% | 2,157,097 |
| Aug 14, 2025 | 21,699.00 | 21,901.00 | 21,355.00 | 21,573.00 | 21,384.33 | -1.34% | 1,457,743 |
| Aug 13, 2025 | 21,501.00 | 22,250.00 | 21,447.00 | 21,866.00 | 21,674.76 | 1.86% | 1,648,849 |
| Aug 12, 2025 | 21,300.00 | 21,790.00 | 21,109.00 | 21,466.00 | 21,278.26 | -0.72% | 1,637,570 |
| Aug 11, 2025 | 22,388.00 | 22,388.00 | 21,464.00 | 21,622.00 | 21,432.90 | -2.85% | 1,945,076 |
| Aug 8, 2025 | 22,599.00 | 22,775.00 | 22,236.00 | 22,256.00 | 22,061.35 | -0.20% | 1,783,298 |
| Aug 7, 2025 | 22,001.00 | 22,700.00 | 21,588.00 | 22,301.00 | 22,105.96 | 2.72% | 3,290,002 |
| Aug 6, 2025 | 21,425.00 | 21,796.00 | 21,400.00 | 21,710.00 | 21,520.13 | 0.72% | 1,717,320 |
| Aug 5, 2025 | 21,500.00 | 21,861.00 | 21,151.00 | 21,554.00 | 21,365.49 | 0.20% | 2,219,238 |
| Aug 4, 2025 | 21,300.00 | 21,550.00 | 20,801.00 | 21,512.00 | 21,323.86 | 2.12% | 2,273,502 |
| Aug 1, 2025 | 21,549.00 | 21,549.00 | 20,435.00 | 21,066.00 | 20,881.76 | 0.42% | 2,358,007 |
| Jul 31, 2025 | 21,722.00 | 22,600.00 | 20,936.00 | 20,977.00 | 20,793.54 | -7.01% | 4,863,225 |
| Jul 30, 2025 | 21,452.00 | 22,699.00 | 21,452.00 | 22,559.00 | 22,361.70 | 2.74% | 3,006,869 |
| Jul 29, 2025 | 22,279.00 | 22,279.00 | 21,500.00 | 21,958.00 | 21,765.96 | -0.25% | 2,333,072 |
| Jul 28, 2025 | 22,401.00 | 22,772.00 | 21,447.00 | 22,013.00 | 21,820.48 | -1.94% | 2,252,484 |
| Jul 25, 2025 | 22,821.00 | 22,937.00 | 22,314.00 | 22,449.00 | 22,252.66 | -2.11% | 2,962,592 |
| Jul 24, 2025 | 22,568.00 | 23,057.00 | 22,369.00 | 22,932.00 | 22,731.44 | 0.47% | 2,638,473 |
| Jul 23, 2025 | 22,499.00 | 22,947.00 | 22,017.00 | 22,825.00 | 22,625.38 | 3.21% | 3,696,688 |
| Jul 22, 2025 | 21,761.00 | 22,265.00 | 21,543.00 | 22,116.00 | 21,922.58 | 0.25% | 3,677,392 |
| Jul 21, 2025 | 21,695.00 | 22,426.00 | 21,695.00 | 22,061.00 | 21,868.06 | 0.29% | 5,144,137 |
| Jul 18, 2025 | 21,700.00 | 22,569.00 | 21,699.00 | 21,998.00 | 21,805.61 | 2.72% | 3,933,626 |