Impala Platinum Holdings Limited (IMPUY)
OTCMKTS
· Delayed Price · Currency is USD
6.12
-0.10 (-1.61%)
Mar 13, 2025, 3:59 PM EST
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 5.32 | 5.52 | 5.32 | 5.49 | 5.49 | 4.37% | 80,558 |
| Feb 7, 2025 | 5.35 | 5.42 | 5.26 | 5.26 | 5.26 | -2.86% | 107,961 |
| Feb 6, 2025 | 5.50 | 5.50 | 5.36 | 5.42 | 5.42 | -2.70% | 175,005 |
| Feb 5, 2025 | 5.47 | 5.60 | 5.46 | 5.57 | 5.57 | 1.18% | 129,289 |
| Feb 4, 2025 | 5.45 | 5.52 | 5.41 | 5.50 | 5.50 | 0.18% | 154,622 |
| Feb 3, 2025 | 5.30 | 5.52 | 5.29 | 5.49 | 5.49 | -1.61% | 150,879 |
| Jan 31, 2025 | 5.55 | 5.64 | 5.50 | 5.58 | 5.58 | 3.33% | 132,550 |
| Jan 30, 2025 | 5.30 | 5.41 | 5.25 | 5.40 | 5.40 | 4.45% | 175,056 |
| Jan 29, 2025 | 5.05 | 5.19 | 5.03 | 5.17 | 5.17 | 5.51% | 33,860 |
| Jan 28, 2025 | 4.91 | 4.93 | 4.80 | 4.90 | 4.90 | -0.20% | 165,698 |
| Jan 27, 2025 | 4.90 | 4.97 | 4.83 | 4.91 | 4.91 | -7.53% | 302,383 |
| Jan 24, 2025 | 5.34 | 5.39 | 5.30 | 5.31 | 5.31 | 0.47% | 86,011 |
| Jan 23, 2025 | 5.23 | 5.29 | 5.14 | 5.29 | 5.29 | -1.21% | 62,416 |
| Jan 22, 2025 | 5.35 | 5.38 | 5.32 | 5.35 | 5.35 | -0.74% | 38,121 |
| Jan 21, 2025 | 5.36 | 5.42 | 5.33 | 5.39 | 5.39 | 1.70% | 56,452 |
| Jan 17, 2025 | 5.33 | 5.36 | 5.29 | 5.30 | 5.30 | 1.53% | 80,586 |
| Jan 16, 2025 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -5.26% | 271,226 |
| Jan 15, 2025 | 5.55 | 5.61 | 5.37 | 5.51 | 5.51 | 3.96% | 118,959 |
| Jan 14, 2025 | 5.33 | 5.35 | 5.21 | 5.30 | 5.30 | -0.56% | 98,435 |
| Jan 13, 2025 | 5.30 | 5.41 | 5.27 | 5.33 | 5.33 | -1.66% | 150,885 |
| Jan 10, 2025 | 5.55 | 5.57 | 5.41 | 5.42 | 5.42 | 2.07% | 123,675 |
| Jan 8, 2025 | 5.15 | 5.40 | 5.15 | 5.31 | 5.31 | 0.38% | 394,441 |
| Jan 7, 2025 | 5.11 | 5.40 | 5.11 | 5.29 | 5.29 | 4.01% | 857,183 |
| Jan 6, 2025 | 4.96 | 5.11 | 4.96 | 5.09 | 5.09 | 4.44% | 481,409 |
| Jan 3, 2025 | 4.92 | 4.95 | 4.85 | 4.87 | 4.87 | -1.62% | 69,090 |
| Jan 2, 2025 | 5.00 | 5.01 | 4.91 | 4.95 | 4.95 | 5.32% | 225,326 |
| Dec 31, 2024 | 4.57 | 4.71 | 4.57 | 4.70 | 4.70 | 0.64% | 454,898 |
| Dec 30, 2024 | 4.70 | 4.76 | 4.57 | 4.67 | 4.67 | -2.51% | 396,628 |