Impala Platinum Holdings Limited (IMPUY)
OTCMKTS
· Delayed Price · Currency is USD
6.94
-0.25 (-3.48%)
Oct 30, 2024, 3:20 PM EDT
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 6.77 | 6.91 | 6.72 | 6.91 | 6.91 | -3.89% | 80,563 |
| Oct 29, 2024 | 7.23 | 7.30 | 7.07 | 7.19 | 7.19 | 1.84% | 338,100 |
| Oct 28, 2024 | 7.11 | 7.14 | 6.96 | 7.06 | 7.06 | 4.90% | 242,309 |
| Oct 25, 2024 | 6.79 | 6.93 | 6.70 | 6.73 | 6.73 | -0.44% | 324,547 |
| Oct 24, 2024 | 6.92 | 6.93 | 6.68 | 6.76 | 6.76 | 10.64% | 650,500 |
| Oct 23, 2024 | 6.27 | 6.27 | 6.05 | 6.11 | 6.11 | -3.78% | 160,400 |
| Oct 22, 2024 | 6.30 | 6.41 | 6.29 | 6.35 | 6.35 | - | 371,900 |
| Oct 21, 2024 | 6.43 | 6.51 | 6.32 | 6.35 | 6.35 | -0.78% | 265,240 |
| Oct 18, 2024 | 6.26 | 6.49 | 6.15 | 6.40 | 6.40 | 6.67% | 365,700 |
| Oct 17, 2024 | 6.08 | 6.08 | 5.94 | 6.00 | 6.00 | -0.66% | 89,620 |
| Oct 16, 2024 | 5.97 | 6.16 | 5.95 | 6.04 | 6.04 | 2.37% | 667,945 |
| Oct 15, 2024 | 5.92 | 5.92 | 5.76 | 5.90 | 5.90 | -1.99% | 523,700 |
| Oct 14, 2024 | 5.96 | 6.18 | 5.96 | 6.02 | 6.02 | -0.99% | 120,000 |
| Oct 11, 2024 | 5.96 | 6.18 | 5.96 | 6.08 | 6.08 | 2.18% | 474,404 |
| Oct 10, 2024 | 6.14 | 6.14 | 5.89 | 5.95 | 5.95 | -1.16% | 321,900 |
| Oct 9, 2024 | 5.92 | 6.14 | 5.92 | 6.02 | 6.02 | 1.18% | 82,900 |
| Oct 8, 2024 | 6.00 | 6.06 | 5.89 | 5.95 | 5.95 | -0.34% | 79,900 |
| Oct 7, 2024 | 6.00 | 6.03 | 5.90 | 5.97 | 5.97 | -2.13% | 113,300 |
| Oct 4, 2024 | 6.07 | 6.15 | 6.04 | 6.10 | 6.10 | 2.01% | 142,534 |
| Oct 3, 2024 | 5.95 | 6.04 | 5.81 | 5.98 | 5.98 | -0.17% | 94,500 |
| Oct 2, 2024 | 5.83 | 6.11 | 5.83 | 5.99 | 5.99 | 2.39% | 209,000 |
| Oct 1, 2024 | 5.71 | 5.95 | 5.71 | 5.85 | 5.85 | 4.09% | 157,800 |
| Sep 30, 2024 | 5.58 | 5.75 | 5.48 | 5.62 | 5.62 | -3.77% | 323,722 |
| Sep 27, 2024 | 5.90 | 5.99 | 5.81 | 5.84 | 5.84 | -5.50% | 255,606 |
| Sep 26, 2024 | 6.03 | 6.22 | 5.90 | 6.18 | 6.18 | 4.75% | 343,700 |
| Sep 25, 2024 | 6.09 | 6.09 | 5.90 | 5.90 | 5.90 | -3.91% | 213,600 |
| Sep 24, 2024 | 5.75 | 6.16 | 5.75 | 6.14 | 6.14 | 5.86% | 712,700 |
| Sep 23, 2024 | 5.80 | 5.94 | 5.78 | 5.80 | 5.80 | 0.35% | 516,600 |
| Sep 20, 2024 | 5.59 | 5.85 | 5.49 | 5.78 | 5.78 | -0.69% | 936,700 |
| Sep 19, 2024 | 5.40 | 5.91 | 5.40 | 5.82 | 5.82 | 12.14% | 1,112,700 |
| Sep 18, 2024 | 5.30 | 5.32 | 5.10 | 5.19 | 5.19 | -0.76% | 537,535 |
| Sep 17, 2024 | 5.24 | 5.32 | 5.16 | 5.23 | 5.23 | 3.16% | 245,742 |
| Sep 16, 2024 | 5.12 | 5.18 | 5.05 | 5.07 | 5.07 | 5.63% | 274,300 |
| Sep 13, 2024 | 4.96 | 5.00 | 4.78 | 4.80 | 4.80 | 9.59% | 265,101 |
| Sep 12, 2024 | 4.28 | 4.42 | 4.22 | 4.38 | 4.38 | 5.80% | 173,635 |
| Sep 11, 2024 | 4.14 | 4.18 | 3.99 | 4.14 | 4.14 | 0.98% | 293,045 |
| Sep 10, 2024 | 4.01 | 4.10 | 3.95 | 4.10 | 4.10 | 2.24% | 191,337 |
| Sep 9, 2024 | 4.13 | 4.13 | 4.00 | 4.01 | 4.01 | -3.14% | 257,500 |
| Sep 6, 2024 | 4.29 | 4.29 | 4.13 | 4.14 | 4.14 | -3.72% | 93,200 |
| Sep 5, 2024 | 4.29 | 4.35 | 4.19 | 4.30 | 4.30 | 1.18% | 85,200 |
| Sep 4, 2024 | 4.19 | 4.28 | 4.11 | 4.25 | 4.25 | -3.41% | 204,000 |
| Sep 3, 2024 | 4.33 | 4.43 | 4.33 | 4.40 | 4.40 | 3.04% | 478,100 |
| Aug 30, 2024 | 4.39 | 4.39 | 4.26 | 4.27 | 4.27 | -7.97% | 340,900 |
| Aug 29, 2024 | 4.62 | 4.67 | 4.60 | 4.64 | 4.64 | -1.07% | 226,800 |
| Aug 28, 2024 | 4.80 | 4.80 | 4.65 | 4.69 | 4.69 | -6.76% | 185,800 |
| Aug 27, 2024 | 4.95 | 5.04 | 4.94 | 5.03 | 5.03 | 2.65% | 82,700 |
| Aug 26, 2024 | 5.01 | 5.08 | 4.90 | 4.90 | 4.90 | -1.61% | 116,542 |
| Aug 23, 2024 | 4.85 | 5.01 | 4.73 | 4.98 | 4.98 | 5.51% | 208,900 |
| Aug 22, 2024 | 4.97 | 4.97 | 4.70 | 4.72 | 4.72 | -7.45% | 238,400 |
| Aug 21, 2024 | 5.06 | 5.15 | 5.02 | 5.10 | 5.10 | 3.03% | 510,500 |
| Aug 20, 2024 | 5.01 | 5.11 | 4.95 | 4.95 | 4.95 | - | 172,517 |
| Aug 19, 2024 | 4.84 | 4.99 | 4.83 | 4.95 | 4.95 | 3.77% | 226,200 |
| Aug 16, 2024 | 4.73 | 4.80 | 4.70 | 4.77 | 4.77 | 3.70% | 69,900 |
| Aug 15, 2024 | 4.55 | 4.66 | 4.53 | 4.60 | 4.60 | 3.60% | 160,200 |
| Aug 14, 2024 | 4.51 | 4.52 | 4.42 | 4.44 | 4.44 | -0.67% | 137,300 |
| Aug 13, 2024 | 4.45 | 4.53 | 4.40 | 4.47 | 4.47 | 0.68% | 182,200 |
| Aug 12, 2024 | 4.40 | 4.52 | 4.40 | 4.44 | 4.44 | -0.45% | 98,538 |
| Aug 9, 2024 | 4.65 | 4.65 | 4.44 | 4.46 | 4.46 | -0.45% | 60,300 |
| Aug 8, 2024 | 4.34 | 4.52 | 4.31 | 4.48 | 4.48 | 3.23% | 182,100 |
| Aug 7, 2024 | 4.60 | 4.61 | 4.31 | 4.34 | 4.34 | -0.46% | 246,900 |
| Aug 6, 2024 | 4.34 | 4.42 | 4.24 | 4.36 | 4.36 | -1.80% | 369,623 |
| Aug 5, 2024 | 4.34 | 4.50 | 4.21 | 4.44 | 4.44 | -7.11% | 361,837 |
| Aug 2, 2024 | 4.79 | 4.90 | 4.70 | 4.78 | 4.78 | -0.42% | 195,645 |
| Aug 1, 2024 | 5.12 | 5.15 | 4.76 | 4.80 | 4.80 | -5.51% | 215,500 |
| Jul 31, 2024 | 4.99 | 5.14 | 4.99 | 5.08 | 5.08 | 5.39% | 71,600 |
| Jul 30, 2024 | 4.77 | 4.88 | 4.74 | 4.82 | 4.82 | - | 120,047 |
| Jul 29, 2024 | 4.80 | 4.88 | 4.78 | 4.82 | 4.82 | -2.63% | 86,100 |
| Jul 26, 2024 | 5.01 | 5.02 | 4.90 | 4.95 | 4.95 | 1.02% | 69,409 |
| Jul 25, 2024 | 4.89 | 4.99 | 4.81 | 4.90 | 4.90 | 0.20% | 198,000 |
| Jul 24, 2024 | 5.08 | 5.14 | 4.89 | 4.89 | 4.89 | -0.41% | 116,500 |
| Jul 23, 2024 | 4.78 | 5.00 | 4.78 | 4.91 | 4.91 | 0.20% | 85,800 |
| Jul 22, 2024 | 4.95 | 4.96 | 4.83 | 4.90 | 4.90 | -1.01% | 45,796 |
| Jul 19, 2024 | 4.99 | 4.99 | 4.93 | 4.95 | 4.95 | -0.80% | 114,490 |
| Jul 18, 2024 | 5.20 | 5.22 | 4.98 | 4.99 | 4.99 | -1.58% | 130,614 |
| Jul 17, 2024 | 5.13 | 5.22 | 5.02 | 5.07 | 5.07 | -4.34% | 139,696 |
| Jul 16, 2024 | 5.21 | 5.44 | 5.21 | 5.30 | 5.30 | 1.92% | 142,173 |
| Jul 15, 2024 | 5.25 | 5.33 | 5.18 | 5.20 | 5.20 | -2.62% | 141,833 |
| Jul 12, 2024 | 5.25 | 5.39 | 5.23 | 5.34 | 5.34 | -1.48% | 80,273 |
| Jul 11, 2024 | 5.39 | 5.43 | 5.30 | 5.42 | 5.42 | - | 216,622 |
| Jul 10, 2024 | 5.25 | 5.42 | 5.25 | 5.42 | 5.42 | 4.43% | 213,886 |
| Jul 9, 2024 | 5.25 | 5.30 | 5.17 | 5.19 | 5.19 | -2.81% | 269,520 |
| Jul 8, 2024 | 5.27 | 5.36 | 5.25 | 5.34 | 5.34 | -2.02% | 332,021 |
| Jul 5, 2024 | 5.28 | 5.47 | 5.25 | 5.45 | 5.45 | 9.88% | 423,471 |
| Jul 3, 2024 | 4.90 | 5.09 | 4.87 | 4.96 | 4.96 | 6.44% | 184,180 |
| Jul 2, 2024 | 4.57 | 4.66 | 4.53 | 4.66 | 4.66 | -2.51% | 265,729 |
| Jul 1, 2024 | 5.01 | 5.04 | 4.74 | 4.78 | 4.78 | -3.63% | 100,944 |
| Jun 28, 2024 | 4.99 | 5.08 | 4.93 | 4.96 | 4.96 | 3.33% | 108,053 |
| Jun 27, 2024 | 4.89 | 4.95 | 4.80 | 4.80 | 4.80 | -4.76% | 205,845 |
| Jun 26, 2024 | 5.00 | 5.16 | 5.00 | 5.04 | 5.04 | -0.40% | 243,304 |
| Jun 25, 2024 | 5.11 | 5.14 | 5.01 | 5.06 | 5.06 | -3.62% | 144,923 |
| Jun 24, 2024 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.14% | 187,330 |
| Jun 21, 2024 | 5.09 | 5.17 | 5.05 | 5.14 | 5.14 | 0.78% | 91,358 |
| Jun 20, 2024 | 5.04 | 5.11 | 5.01 | 5.10 | 5.10 | 1.59% | 126,361 |
| Jun 18, 2024 | 4.78 | 5.02 | 4.78 | 5.02 | 5.02 | 5.91% | 230,692 |
| Jun 17, 2024 | 4.55 | 4.83 | 4.55 | 4.74 | 4.74 | 0.85% | 120,522 |
| Jun 14, 2024 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 2.17% | 221,763 |
| Jun 13, 2024 | 4.75 | 4.84 | 4.58 | 4.60 | 4.60 | -2.75% | 145,380 |
| Jun 12, 2024 | 4.82 | 4.85 | 4.71 | 4.73 | 4.73 | 3.50% | 138,795 |
| Jun 11, 2024 | 4.60 | 4.64 | 4.54 | 4.57 | 4.57 | -3.18% | 90,719 |
| Jun 10, 2024 | 4.76 | 4.76 | 4.64 | 4.72 | 4.72 | 1.94% | 112,123 |