Valterra Platinum Limited (ANGPY)
OTCMKTS · Delayed Price · Currency is USD
8.41
+0.03 (0.30%)
Sep 4, 2025, 2:43 PM EDT
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.41 | 8.48 | 8.30 | 8.38 | - | - | 115,787 |
| Sep 3, 2025 | 8.55 | 8.72 | 8.05 | 8.38 | 8.38 | 4.23% | 853,117 |
| Sep 2, 2025 | 7.75 | 8.08 | 7.73 | 8.04 | 8.04 | 5.03% | 546,945 |
| Aug 29, 2025 | 7.55 | 7.67 | 7.48 | 7.66 | 7.66 | -0.58% | 1,034,004 |
| Aug 28, 2025 | 7.68 | 7.75 | 7.65 | 7.70 | 7.70 | 0.39% | 330,955 |
| Aug 27, 2025 | 7.68 | 7.71 | 7.56 | 7.67 | 7.67 | -5.07% | 342,630 |
| Aug 26, 2025 | 8.07 | 8.08 | 7.98 | 8.08 | 8.08 | -0.98% | 225,685 |
| Aug 25, 2025 | 8.16 | 8.28 | 8.10 | 8.16 | 8.16 | 0.99% | 778,537 |
| Aug 22, 2025 | 8.05 | 8.26 | 7.98 | 8.08 | 8.08 | -0.12% | 1,601,377 |
| Aug 21, 2025 | 8.07 | 8.14 | 7.99 | 8.09 | 8.07 | 3.06% | 266,004 |
| Aug 20, 2025 | 7.90 | 7.92 | 7.76 | 7.85 | 7.83 | 2.35% | 478,181 |
| Aug 19, 2025 | 7.94 | 8.00 | 7.66 | 7.67 | 7.65 | -4.48% | 1,448,243 |
| Aug 18, 2025 | 8.15 | 8.15 | 8.01 | 8.03 | 8.01 | 1.26% | 343,818 |
| Aug 15, 2025 | 8.13 | 8.19 | 7.90 | 7.93 | 7.91 | -1.73% | 1,608,051 |
| Aug 14, 2025 | 8.09 | 8.15 | 7.94 | 8.07 | 8.05 | -0.25% | 192,322 |
| Aug 13, 2025 | 8.05 | 8.26 | 8.05 | 8.09 | 8.07 | 0.75% | 304,285 |
| Aug 12, 2025 | 7.97 | 8.07 | 7.91 | 8.03 | 8.01 | -0.12% | 223,287 |
| Aug 11, 2025 | 8.17 | 8.25 | 7.96 | 8.04 | 8.02 | -1.29% | 272,087 |
| Aug 8, 2025 | 8.19 | 8.26 | 8.11 | 8.15 | 8.13 | 0.31% | 167,590 |
| Aug 7, 2025 | 8.01 | 8.13 | 8.01 | 8.12 | 8.10 | 3.84% | 306,963 |
| Aug 6, 2025 | 7.81 | 7.97 | 7.81 | 7.82 | 7.80 | 1.03% | 688,308 |
| Aug 5, 2025 | 7.79 | 7.81 | 7.63 | 7.74 | 7.72 | -0.39% | 309,691 |
| Aug 4, 2025 | 7.68 | 7.87 | 7.61 | 7.77 | 7.75 | 4.16% | 936,945 |
| Aug 1, 2025 | 7.55 | 7.55 | 7.36 | 7.46 | 7.44 | 0.95% | 843,906 |
| Jul 31, 2025 | 7.68 | 7.71 | 7.39 | 7.39 | 7.37 | -3.40% | 500,799 |
| Jul 30, 2025 | 8.10 | 8.24 | 7.56 | 7.65 | 7.63 | -3.65% | 495,182 |
| Jul 29, 2025 | 8.00 | 8.04 | 7.85 | 7.94 | 7.92 | -1.85% | 459,114 |
| Jul 28, 2025 | 8.20 | 8.24 | 8.08 | 8.09 | 8.07 | -1.58% | 350,479 |
| Jul 25, 2025 | 8.32 | 8.32 | 8.17 | 8.22 | 8.20 | -5.95% | 510,992 |
| Jul 24, 2025 | 8.76 | 8.85 | 8.58 | 8.74 | 8.72 | -4.74% | 383,173 |
| Jul 23, 2025 | 9.10 | 9.20 | 9.03 | 9.18 | 9.15 | 0.49% | 513,798 |
| Jul 22, 2025 | 8.95 | 9.15 | 8.94 | 9.13 | 9.11 | 3.63% | 360,227 |
| Jul 21, 2025 | 8.90 | 8.94 | 8.71 | 8.81 | 8.79 | 6.27% | 877,057 |
| Jul 18, 2025 | 8.52 | 8.56 | 8.25 | 8.29 | 8.27 | 2.85% | 585,757 |
| Jul 17, 2025 | 7.98 | 8.09 | 7.83 | 8.06 | 8.04 | -4.50% | 1,357,922 |
| Jul 16, 2025 | 8.22 | 8.46 | 8.08 | 8.44 | 8.42 | 3.30% | 634,036 |
| Jul 15, 2025 | 8.24 | 8.27 | 8.08 | 8.17 | 8.15 | -0.97% | 1,399,157 |
| Jul 14, 2025 | 8.14 | 8.33 | 8.08 | 8.25 | 8.23 | 2.23% | 690,541 |
| Jul 11, 2025 | 7.95 | 8.09 | 7.90 | 8.07 | 8.05 | 2.54% | 521,182 |
| Jul 10, 2025 | 7.92 | 7.99 | 7.80 | 7.87 | 7.85 | 0.90% | 205,919 |
| Jul 9, 2025 | 7.80 | 7.89 | 7.77 | 7.80 | 7.78 | -1.52% | 363,086 |
| Jul 8, 2025 | 8.04 | 8.08 | 7.77 | 7.92 | 7.90 | -0.75% | 493,029 |
| Jul 7, 2025 | 7.90 | 8.16 | 7.90 | 7.98 | 7.96 | 1.01% | 622,068 |
| Jul 3, 2025 | 7.88 | 7.96 | 7.77 | 7.90 | 7.88 | -3.07% | 993,558 |
| Jul 2, 2025 | 7.85 | 8.21 | 7.84 | 8.15 | 8.13 | 5.16% | 2,262,983 |
| Jul 1, 2025 | 7.64 | 7.78 | 7.55 | 7.75 | 7.73 | 4.31% | 448,843 |
| Jun 30, 2025 | 7.41 | 7.55 | 7.35 | 7.43 | 7.41 | 1.36% | 360,185 |
| Jun 27, 2025 | 7.47 | 7.47 | 7.24 | 7.33 | 7.31 | -4.81% | 501,464 |
| Jun 26, 2025 | 7.60 | 7.75 | 7.45 | 7.70 | 7.68 | 8.60% | 595,381 |
| Jun 25, 2025 | 7.03 | 7.15 | 6.89 | 7.09 | 7.07 | -1.39% | 501,238 |