Valterra Platinum Limited (ANGPY)
OTCMKTS · Delayed Price · Currency is USD
8.41
+0.23 (2.81%)
Jul 16, 2025, 3:50 PM EDT
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 8.15 | 8.46 | 8.10 | 8.41 | - | 2.94% | 150,278 |
| Jul 15, 2025 | 8.24 | 8.27 | 8.08 | 8.17 | 8.17 | -0.97% | 1,399,157 |
| Jul 14, 2025 | 8.14 | 8.33 | 8.08 | 8.25 | 8.25 | 2.23% | 690,541 |
| Jul 11, 2025 | 7.95 | 8.09 | 7.90 | 8.07 | 8.07 | 2.54% | 521,182 |
| Jul 10, 2025 | 7.92 | 7.99 | 7.80 | 7.87 | 7.87 | 0.90% | 205,919 |
| Jul 9, 2025 | 7.80 | 7.89 | 7.77 | 7.80 | 7.80 | -1.52% | 363,086 |
| Jul 8, 2025 | 8.04 | 8.08 | 7.77 | 7.92 | 7.92 | -0.75% | 493,029 |
| Jul 7, 2025 | 7.90 | 8.16 | 7.90 | 7.98 | 7.98 | 1.01% | 622,068 |
| Jul 3, 2025 | 7.88 | 7.96 | 7.77 | 7.90 | 7.90 | -3.07% | 993,558 |
| Jul 2, 2025 | 7.85 | 8.21 | 7.84 | 8.15 | 8.15 | 5.16% | 2,262,983 |
| Jul 1, 2025 | 7.64 | 7.78 | 7.55 | 7.75 | 7.75 | 4.31% | 448,843 |
| Jun 30, 2025 | 7.41 | 7.55 | 7.35 | 7.43 | 7.43 | 1.36% | 360,185 |
| Jun 27, 2025 | 7.47 | 7.47 | 7.24 | 7.33 | 7.33 | -4.81% | 501,464 |
| Jun 26, 2025 | 7.60 | 7.75 | 7.45 | 7.70 | 7.70 | 8.60% | 595,381 |
| Jun 25, 2025 | 7.03 | 7.15 | 6.89 | 7.09 | 7.09 | -1.39% | 501,238 |
| Jun 24, 2025 | 7.22 | 7.25 | 7.13 | 7.19 | 7.19 | 1.41% | 309,028 |
| Jun 23, 2025 | 6.79 | 7.15 | 6.78 | 7.09 | 7.09 | 3.81% | 483,946 |
| 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 |