Impala Platinum Holdings Limited (IMPUY)
OTCMKTS
· Delayed Price · Currency is USD
6.21
-0.10 (-1.58%)
Apr 24, 2025, 12:42 PM EDT
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.28 | 6.50 | 6.23 | 6.31 | 6.31 | 0.16% | 107,481 |
| Apr 22, 2025 | 6.55 | 6.55 | 6.29 | 6.30 | 6.30 | -4.83% | 166,682 |
| Apr 21, 2025 | 6.70 | 6.72 | 6.49 | 6.62 | 6.62 | - | 114,009 |
| Apr 17, 2025 | 6.62 | 6.71 | 6.56 | 6.62 | 6.62 | - | 264,194 |
| Apr 16, 2025 | 6.70 | 6.89 | 6.57 | 6.62 | 6.62 | 3.76% | 904,632 |
| Apr 15, 2025 | 6.40 | 6.50 | 6.34 | 6.38 | 6.38 | 1.75% | 162,719 |
| Apr 14, 2025 | 6.04 | 6.41 | 6.03 | 6.27 | 6.27 | 3.47% | 319,350 |
| Apr 11, 2025 | 5.87 | 6.09 | 5.86 | 6.06 | 6.06 | 8.60% | 224,966 |
| Apr 10, 2025 | 5.80 | 5.81 | 5.31 | 5.58 | 5.58 | -2.11% | 259,047 |
| Apr 9, 2025 | 5.00 | 5.78 | 5.00 | 5.70 | 5.70 | 22.06% | 885,599 |
| Apr 8, 2025 | 5.14 | 5.19 | 4.64 | 4.67 | 4.67 | -3.31% | 375,934 |
| Apr 7, 2025 | 4.77 | 5.29 | 4.73 | 4.83 | 4.83 | 3.65% | 393,335 |
| Apr 4, 2025 | 5.12 | 5.15 | 4.57 | 4.66 | 4.66 | -18.39% | 1,058,849 |
| Apr 3, 2025 | 5.67 | 5.92 | 5.67 | 5.71 | 5.71 | -10.08% | 603,732 |
| Apr 2, 2025 | 6.43 | 6.45 | 6.27 | 6.35 | 6.35 | -2.61% | 240,641 |
| Apr 1, 2025 | 6.84 | 6.84 | 6.41 | 6.52 | 6.52 | -5.51% | 296,490 |
| Mar 31, 2025 | 6.87 | 6.92 | 6.71 | 6.90 | 6.90 | 2.37% | 168,072 |
| Mar 28, 2025 | 6.82 | 6.90 | 6.73 | 6.74 | 6.74 | 0.75% | 137,132 |
| Mar 27, 2025 | 6.50 | 6.71 | 6.50 | 6.69 | 6.69 | -0.74% | 63,529 |
| Mar 26, 2025 | 6.72 | 6.82 | 6.63 | 6.74 | 6.74 | 2.29% | 75,778 |
| Mar 25, 2025 | 6.51 | 6.68 | 6.51 | 6.59 | 6.59 | -1.36% | 123,249 |
| Mar 24, 2025 | 6.85 | 6.85 | 6.59 | 6.68 | 6.68 | -0.89% | 365,113 |
| Mar 21, 2025 | 6.72 | 6.74 | 6.66 | 6.74 | 6.74 | -1.32% | 156,266 |
| Mar 20, 2025 | 6.91 | 6.91 | 6.65 | 6.83 | 6.83 | -2.43% | 144,738 |
| Mar 19, 2025 | 6.78 | 7.03 | 6.73 | 7.00 | 7.00 | 6.54% | 403,078 |
| Mar 18, 2025 | 6.64 | 6.68 | 6.47 | 6.57 | 6.57 | 3.14% | 760,768 |
| Mar 17, 2025 | 6.21 | 6.45 | 6.14 | 6.37 | 6.37 | 2.25% | 837,375 |
| Mar 14, 2025 | 6.23 | 6.27 | 6.15 | 6.23 | 6.23 | 1.80% | 141,672 |
| Mar 13, 2025 | 6.08 | 6.20 | 6.05 | 6.12 | 6.12 | -1.50% | 177,958 |
| Mar 12, 2025 | 6.30 | 6.32 | 6.11 | 6.21 | 6.21 | -6.57% | 116,183 |
| Mar 11, 2025 | 6.51 | 6.69 | 6.51 | 6.65 | 6.65 | 6.91% | 295,076 |
| Mar 10, 2025 | 6.42 | 6.49 | 6.20 | 6.22 | 6.22 | -2.05% | 237,360 |
| Mar 7, 2025 | 6.42 | 6.42 | 6.21 | 6.35 | 6.35 | 4.44% | 625,820 |
| Mar 6, 2025 | 6.06 | 6.21 | 6.06 | 6.08 | 6.08 | 7.52% | 528,994 |
| Mar 5, 2025 | 5.52 | 5.68 | 5.52 | 5.66 | 5.66 | 7.51% | 231,248 |
| Mar 4, 2025 | 5.06 | 5.28 | 5.06 | 5.26 | 5.26 | 4.99% | 254,743 |
| Mar 3, 2025 | 5.12 | 5.17 | 4.99 | 5.01 | 5.01 | 3.09% | 101,891 |
| Feb 28, 2025 | 4.85 | 4.86 | 4.74 | 4.86 | 4.86 | -1.82% | 179,016 |
| Feb 27, 2025 | 4.94 | 5.03 | 4.93 | 4.95 | 4.95 | -2.94% | 43,788 |
| Feb 26, 2025 | 5.02 | 5.21 | 5.02 | 5.10 | 5.10 | 0.99% | 23,381 |
| Feb 25, 2025 | 5.14 | 5.16 | 5.01 | 5.05 | 5.05 | -3.44% | 86,704 |
| Feb 24, 2025 | 5.35 | 5.35 | 5.20 | 5.23 | 5.23 | -1.13% | 112,655 |
| Feb 21, 2025 | 5.26 | 5.41 | 5.26 | 5.29 | 5.29 | -2.40% | 65,125 |
| Feb 20, 2025 | 5.43 | 5.47 | 5.36 | 5.42 | 5.42 | 2.46% | 21,633 |
| Feb 19, 2025 | 5.33 | 5.36 | 5.24 | 5.29 | 5.29 | -2.94% | 144,498 |
| Feb 18, 2025 | 5.45 | 5.49 | 5.36 | 5.45 | 5.45 | -0.37% | 106,224 |
| Feb 14, 2025 | 5.61 | 5.64 | 5.47 | 5.47 | 5.47 | - | 72,890 |
| Feb 13, 2025 | 5.38 | 5.49 | 5.30 | 5.47 | 5.47 | -3.19% | 159,189 |
| Feb 12, 2025 | 5.55 | 5.70 | 5.52 | 5.65 | 5.65 | 2.73% | 134,913 |
| Feb 11, 2025 | 5.66 | 5.66 | 5.41 | 5.50 | 5.50 | 0.18% | 167,449 |