Northam Platinum Holdings Limited (JSE:NPH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,065
+87 (0.41%)
Aug 1, 2025, 5:03 PM SAST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21,549.00 | 21,549.00 | 20,435.00 | 21,065.00 | 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 |
| Jun 20, 2025 | 17,475.00 | 17,475.00 | 16,567.00 | 16,792.00 | 16,792.00 | -1.90% | 15,029,778 |
| Jun 19, 2025 | 17,002.00 | 17,573.00 | 16,904.00 | 17,117.00 | 17,117.00 | -0.78% | 1,313,679 |
| Jun 18, 2025 | 17,249.00 | 17,342.00 | 16,596.00 | 17,251.00 | 17,251.00 | 3.06% | 1,719,894 |
| Jun 17, 2025 | 17,211.00 | 17,287.00 | 16,588.00 | 16,738.00 | 16,738.00 | -1.88% | 2,130,256 |
| Jun 13, 2025 | 17,600.00 | 18,108.00 | 16,516.00 | 17,058.00 | 17,058.00 | -4.39% | 3,055,324 |
| Jun 12, 2025 | 18,091.00 | 18,160.00 | 17,538.00 | 17,842.00 | 17,842.00 | -1.87% | 2,503,977 |
| Jun 11, 2025 | 18,011.00 | 18,288.00 | 17,450.00 | 18,182.00 | 18,182.00 | 4.35% | 2,586,165 |
| Jun 10, 2025 | 17,550.00 | 17,758.00 | 17,250.00 | 17,424.00 | 17,424.00 | -0.67% | 3,329,596 |
| Jun 9, 2025 | 18,000.00 | 18,037.00 | 17,029.00 | 17,541.00 | 17,541.00 | 3.89% | 6,051,522 |
| Jun 6, 2025 | 16,276.00 | 17,365.00 | 16,085.00 | 16,885.00 | 16,885.00 | 6.32% | 4,722,603 |
| Jun 5, 2025 | 15,199.00 | 15,984.00 | 14,928.00 | 15,881.00 | 15,881.00 | 6.25% | 5,964,002 |
| Jun 4, 2025 | 14,800.00 | 15,382.00 | 14,800.00 | 14,947.00 | 14,947.00 | -0.63% | 2,129,975 |
| Jun 3, 2025 | 15,379.00 | 15,379.00 | 14,718.00 | 15,042.00 | 15,042.00 | -0.34% | 2,015,317 |
| Jun 2, 2025 | 15,519.00 | 15,519.00 | 14,721.00 | 15,093.00 | 15,093.00 | -0.36% | 2,481,529 |
| May 30, 2025 | 15,899.00 | 15,899.00 | 15,065.00 | 15,147.00 | 15,147.00 | -2.27% | 2,042,251 |
| May 29, 2025 | 15,516.00 | 15,745.00 | 15,176.00 | 15,499.00 | 15,499.00 | -0.33% | 3,152,520 |
| May 28, 2025 | 15,331.00 | 16,049.00 | 15,331.00 | 15,550.00 | 15,550.00 | -1.68% | 1,003,260 |
| May 27, 2025 | 16,374.00 | 16,374.00 | 15,399.00 | 15,815.00 | 15,815.00 | -0.87% | 1,528,744 |
| May 26, 2025 | 16,500.00 | 16,500.00 | 15,900.00 | 15,954.00 | 15,954.00 | -2.49% | 974,559 |
| May 23, 2025 | 15,909.00 | 16,704.00 | 15,754.00 | 16,362.00 | 16,362.00 | 3.06% | 2,495,827 |