Valterra Platinum Limited (JSE:VAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 82,000
+523 (0.64%)
At close: Aug 28, 2025
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 81,700.00 | 82,614.00 | 80,780.00 | 81,772.00 | 81,772.00 | 0.36% | 1,401,639 |
| Aug 27, 2025 | 85,330.00 | 86,500.00 | 81,200.00 | 81,477.00 | 81,477.00 | -5.54% | 1,238,624 |
| Aug 26, 2025 | 85,701.00 | 86,251.00 | 84,910.00 | 86,251.00 | 86,251.00 | -1.10% | 2,003,538 |
| Aug 25, 2025 | 84,775.00 | 88,133.00 | 84,775.00 | 87,208.00 | 87,208.00 | 2.00% | 654,140 |
| Aug 22, 2025 | 86,285.00 | 87,240.00 | 85,005.00 | 85,500.00 | 85,500.00 | -1.16% | 845,213 |
| Aug 21, 2025 | 83,132.00 | 87,001.00 | 83,132.00 | 86,500.00 | 86,500.00 | 3.39% | 910,176 |
| Aug 20, 2025 | 82,400.00 | 84,847.00 | 82,066.00 | 83,660.00 | 83,660.00 | 0.47% | 915,163 |
| Aug 19, 2025 | 84,990.00 | 85,342.00 | 82,874.00 | 83,265.00 | 83,065.00 | -2.76% | 1,148,632 |
| Aug 18, 2025 | 85,011.00 | 87,583.00 | 85,000.00 | 85,630.00 | 85,424.32 | -1.07% | 727,600 |
| Aug 15, 2025 | 86,501.00 | 88,500.00 | 85,170.00 | 86,553.00 | 86,345.10 | 0.79% | 859,271 |
| Aug 14, 2025 | 86,350.00 | 86,784.00 | 84,954.00 | 85,871.00 | 85,664.74 | -0.42% | 2,399,739 |
| Aug 13, 2025 | 84,680.00 | 87,237.00 | 83,999.00 | 86,236.00 | 86,028.86 | 2.06% | 2,539,504 |
| Aug 12, 2025 | 86,674.00 | 87,833.00 | 83,948.00 | 84,495.00 | 84,292.05 | -2.69% | 1,456,414 |
| Aug 11, 2025 | 86,786.00 | 88,057.00 | 85,546.00 | 86,830.00 | 86,621.44 | -0.13% | 1,112,799 |
| Aug 8, 2025 | 86,000.00 | 88,999.00 | 85,976.00 | 86,946.00 | 86,737.16 | 1.12% | 985,422 |
| Aug 7, 2025 | 84,460.00 | 86,186.00 | 83,530.00 | 85,982.00 | 85,775.47 | 2.10% | 2,764,676 |
| Aug 6, 2025 | 82,680.00 | 85,000.00 | 82,680.00 | 84,212.00 | 84,009.73 | 1.75% | 870,571 |
| Aug 5, 2025 | 84,328.00 | 84,832.00 | 81,976.00 | 82,763.00 | 82,564.21 | -0.37% | 1,929,501 |
| Aug 4, 2025 | 82,067.00 | 83,452.00 | 79,787.00 | 83,072.00 | 82,872.46 | 1.43% | 1,184,368 |
| Aug 1, 2025 | 82,152.00 | 82,607.00 | 79,800.00 | 81,900.00 | 81,703.28 | -0.31% | 1,583,054 |
| Jul 31, 2025 | 85,206.00 | 86,154.00 | 82,020.00 | 82,152.00 | 81,954.67 | -7.24% | 2,000,397 |
| Jul 30, 2025 | 85,241.00 | 89,021.00 | 85,093.00 | 88,568.00 | 88,355.26 | 3.91% | 1,865,018 |
| Jul 29, 2025 | 87,499.00 | 88,360.00 | 84,230.00 | 85,237.00 | 85,032.26 | -2.59% | 1,247,635 |
| Jul 28, 2025 | 89,000.00 | 89,823.00 | 84,525.00 | 87,500.00 | 87,289.83 | - | 927,385 |
| Jul 25, 2025 | 91,014.00 | 91,537.00 | 87,242.00 | 87,500.00 | 87,289.83 | -4.83% | 1,332,517 |
| Jul 24, 2025 | 95,000.00 | 96,026.00 | 90,850.00 | 91,941.00 | 91,720.16 | -4.23% | 1,041,935 |
| Jul 23, 2025 | 96,000.00 | 97,024.00 | 94,567.00 | 96,000.00 | 95,769.41 | 0.93% | 1,123,700 |
| Jul 22, 2025 | 92,150.00 | 95,663.00 | 91,592.00 | 95,117.00 | 94,888.53 | 2.28% | 1,772,586 |
| Jul 21, 2025 | 87,590.00 | 93,799.00 | 87,590.00 | 93,001.00 | 92,777.61 | 5.62% | 1,124,115 |
| Jul 18, 2025 | 82,500.00 | 90,800.00 | 82,500.00 | 88,050.00 | 87,838.51 | 5.12% | 1,591,191 |
| Jul 17, 2025 | 88,500.00 | 88,500.00 | 83,147.00 | 83,758.00 | 83,556.82 | -3.65% | 1,618,222 |
| Jul 16, 2025 | 85,475.00 | 87,358.00 | 84,378.00 | 86,934.00 | 86,725.19 | 1.09% | 1,453,002 |
| Jul 15, 2025 | 87,200.00 | 87,619.00 | 85,475.00 | 86,000.00 | 85,793.43 | -0.40% | 916,431 |
| Jul 14, 2025 | 85,986.00 | 88,355.00 | 85,342.00 | 86,343.00 | 86,135.61 | 1.58% | 851,025 |
| Jul 11, 2025 | 83,409.00 | 85,914.00 | 81,583.00 | 85,000.00 | 84,795.83 | 2.14% | 721,376 |
| Jul 10, 2025 | 82,600.00 | 85,290.00 | 82,595.00 | 83,217.00 | 83,017.12 | 0.73% | 809,806 |
| Jul 9, 2025 | 82,394.00 | 82,887.00 | 80,357.00 | 82,612.00 | 82,413.57 | 0.14% | 1,392,534 |
| Jul 8, 2025 | 81,839.00 | 87,647.00 | 81,839.00 | 82,500.00 | 82,301.84 | -3.01% | 1,152,725 |
| Jul 7, 2025 | 83,498.00 | 85,647.00 | 81,425.00 | 85,062.00 | 84,857.68 | 0.07% | 733,761 |
| Jul 4, 2025 | 81,020.00 | 85,000.00 | 80,356.00 | 85,000.00 | 84,795.83 | 5.25% | 808,689 |
| Jul 3, 2025 | 84,200.00 | 84,924.00 | 80,256.00 | 80,760.00 | 80,566.02 | -2.91% | 1,458,030 |
| Jul 2, 2025 | 80,200.00 | 83,183.00 | 79,774.00 | 83,183.00 | 82,983.20 | 4.01% | 2,605,226 |
| Jul 1, 2025 | 79,200.00 | 80,624.00 | 77,804.00 | 79,974.00 | 79,781.91 | 1.19% | 1,401,456 |
| Jun 30, 2025 | 79,710.00 | 80,130.00 | 78,095.00 | 79,031.00 | 78,841.17 | 0.76% | 1,861,935 |
| Jun 27, 2025 | 80,500.00 | 81,490.00 | 76,918.00 | 78,437.00 | 78,248.60 | -3.38% | 1,830,458 |
| Jun 26, 2025 | 76,000.00 | 81,500.00 | 75,653.00 | 81,181.00 | 80,986.01 | 10.98% | 3,374,308 |
| Jun 25, 2025 | 76,247.00 | 77,373.00 | 72,704.00 | 73,150.00 | 72,974.30 | -3.09% | 2,492,851 |
| Jun 24, 2025 | 74,501.00 | 77,634.00 | 73,962.00 | 75,480.00 | 75,298.70 | 0.29% | 1,509,927 |
| Jun 23, 2025 | 71,603.00 | 75,503.00 | 70,676.00 | 75,260.00 | 75,079.23 | 4.82% | 4,118,206 |
| Jun 20, 2025 | 74,760.00 | 75,011.00 | 71,765.00 | 71,800.00 | 71,627.54 | -3.74% | 1,878,889 |