Valterra Platinum Limited (ANGPY)
OTCMKTS
· Delayed Price · Currency is USD
6.76
-0.41 (-5.72%)
Jun 20, 2025, 3:59 PM EDT
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.83 | 7.00 | 6.75 | 6.83 | 6.83 | -4.74% | 794,132 |
| Jun 18, 2025 | 7.03 | 7.39 | 7.00 | 7.17 | 7.17 | 2.28% | 980,581 |
| Jun 17, 2025 | 7.01 | 7.11 | 6.96 | 7.01 | 7.01 | -5.65% | 1,874,392 |
| Jun 16, 2025 | 7.19 | 7.45 | 7.19 | 7.43 | 7.43 | 4.80% | 1,019,388 |
| Jun 13, 2025 | 7.35 | 7.40 | 7.03 | 7.09 | 7.09 | -9.45% | 865,714 |
| Jun 12, 2025 | 7.85 | 7.85 | 7.57 | 7.83 | 7.83 | - | 972,135 |
| Jun 11, 2025 | 7.59 | 8.00 | 7.59 | 7.83 | 7.83 | 3.85% | 1,465,955 |
| Jun 10, 2025 | 7.66 | 7.80 | 7.52 | 7.54 | 7.54 | -1.57% | 582,308 |
| Jun 9, 2025 | 7.50 | 7.70 | 7.40 | 7.66 | 7.66 | 8.19% | 486,738 |
| Jun 6, 2025 | 7.10 | 7.25 | 6.98 | 7.08 | 7.08 | 3.51% | 728,913 |
| Jun 5, 2025 | 6.80 | 6.99 | 6.72 | 6.84 | 6.84 | 8.92% | 691,263 |
| Jun 4, 2025 | 6.62 | 6.62 | 6.26 | 6.28 | 6.28 | -0.32% | 1,280,937 |
| Jun 3, 2025 | 6.65 | 6.65 | 6.29 | 6.30 | 6.30 | -6.67% | 1,135,240 |
| Jun 2, 2025 | 6.50 | 6.80 | 6.46 | 6.75 | 6.75 | 1.66% | 422,476 |
| May 30, 2025 | 6.90 | 6.90 | 6.50 | 6.64 | 6.64 | -3.77% | 307,512 |
| May 29, 2025 | 6.91 | 7.03 | 6.75 | 6.90 | 6.90 | 0.58% | 88,336 |
| May 28, 2025 | 6.91 | 6.94 | 6.79 | 6.86 | 6.86 | 0.15% | 276,828 |
| May 27, 2025 | 7.00 | 7.14 | 6.83 | 6.85 | 6.85 | -5.97% | 394,414 |
| May 23, 2025 | 7.10 | 7.35 | 7.10 | 7.29 | 7.29 | 3.95% | 326,856 |
| May 22, 2025 | 6.87 | 7.03 | 6.77 | 7.01 | 7.01 | 4.91% | 1,138,749 |
| May 21, 2025 | 6.68 | 6.77 | 6.65 | 6.68 | 6.68 | 3.41% | 306,126 |
| May 20, 2025 | 5.86 | 6.46 | 5.86 | 6.46 | 6.46 | 11.19% | 354,543 |
| May 19, 2025 | 5.90 | 5.90 | 5.71 | 5.81 | 5.81 | 0.96% | 59,749 |
| May 16, 2025 | 5.71 | 5.78 | 5.65 | 5.76 | 5.76 | -2.46% | 149,346 |
| May 15, 2025 | 5.76 | 5.91 | 5.76 | 5.90 | 5.90 | 4.06% | 127,688 |
| May 14, 2025 | 5.67 | 5.72 | 5.63 | 5.67 | 5.67 | -0.53% | 25,748 |
| May 13, 2025 | 5.65 | 5.87 | 5.55 | 5.70 | 5.70 | -1.21% | 129,863 |
| May 12, 2025 | 5.93 | 5.95 | 5.70 | 5.77 | 5.77 | -3.35% | 66,347 |
| May 9, 2025 | 5.91 | 6.03 | 5.90 | 5.97 | 5.97 | 2.23% | 50,300 |
| May 8, 2025 | 5.93 | 5.93 | 5.84 | 5.84 | 5.84 | -0.34% | 25,896 |
| May 7, 2025 | 6.00 | 6.00 | 5.80 | 5.86 | 5.86 | -3.14% | 118,725 |
| May 6, 2025 | 6.00 | 6.05 | 5.92 | 6.05 | 6.05 | 2.72% | 89,231 |
| May 5, 2025 | 6.09 | 6.09 | 5.86 | 5.89 | 5.89 | 0.17% | 47,082 |
| May 2, 2025 | 5.85 | 5.94 | 5.70 | 5.88 | 5.88 | 1.38% | 99,117 |
| May 1, 2025 | 5.58 | 6.02 | 5.58 | 5.80 | 5.80 | - | 41,302 |
| Apr 30, 2025 | 5.89 | 5.99 | 5.75 | 5.80 | 5.80 | -2.03% | 58,129 |
| Apr 29, 2025 | 6.03 | 6.07 | 5.76 | 5.92 | 5.92 | - | 171,019 |
| Apr 28, 2025 | 5.61 | 5.92 | 5.61 | 5.92 | 5.92 | 5.53% | 247,455 |
| Apr 25, 2025 | 5.59 | 5.61 | 5.40 | 5.61 | 5.61 | -8.03% | 203,857 |
| Apr 24, 2025 | 6.08 | 6.21 | 6.07 | 6.10 | 5.58 | -0.97% | 71,159 |
| Apr 23, 2025 | 6.09 | 6.35 | 6.07 | 6.16 | 5.63 | -4.05% | 96,681 |
| Apr 22, 2025 | 6.49 | 6.49 | 6.36 | 6.42 | 5.87 | 0.71% | 64,658 |
| Apr 21, 2025 | 6.75 | 6.88 | 6.29 | 6.38 | 5.83 | -5.42% | 117,092 |
| Apr 17, 2025 | 6.55 | 6.75 | 6.54 | 6.74 | 6.17 | 4.01% | 163,338 |
| Apr 16, 2025 | 6.72 | 6.74 | 6.42 | 6.48 | 5.93 | 2.05% | 188,633 |
| Apr 15, 2025 | 6.45 | 6.47 | 6.34 | 6.35 | 5.81 | 2.58% | 73,917 |
| Apr 14, 2025 | 6.35 | 6.38 | 6.02 | 6.19 | 5.66 | 3.00% | 308,056 |
| Apr 11, 2025 | 6.11 | 6.11 | 5.83 | 6.01 | 5.50 | 6.65% | 201,743 |
| Apr 10, 2025 | 5.61 | 5.89 | 5.45 | 5.64 | 5.15 | -3.34% | 312,085 |
| Apr 9, 2025 | 5.30 | 5.88 | 5.21 | 5.83 | 5.33 | 14.43% | 219,852 |