Impala Platinum Holdings Limited (IMPUY)
OTCMKTS
· Delayed Price · Currency is USD
5.30
-0.03 (-0.56%)
Jan 14, 2025, 4:00 PM EST
Impala Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 4.78 | 4.88 | 4.78 | 4.79 | 4.79 | -0.21% | 219,988 |
| Dec 26, 2024 | 4.96 | 4.96 | 4.79 | 4.80 | 4.80 | -3.23% | 226,305 |
| Dec 24, 2024 | 4.87 | 5.01 | 4.85 | 4.96 | 4.96 | -0.60% | 71,241 |
| Dec 23, 2024 | 5.00 | 5.06 | 4.95 | 4.99 | 4.99 | -0.99% | 99,309 |
| Dec 20, 2024 | 5.08 | 5.18 | 5.02 | 5.04 | 5.04 | -1.18% | 249,299 |
| Dec 19, 2024 | 5.03 | 5.20 | 5.03 | 5.10 | 5.10 | 1.59% | 424,303 |
| Dec 18, 2024 | 5.40 | 5.40 | 5.02 | 5.02 | 5.02 | -7.89% | 159,231 |
| Dec 17, 2024 | 5.43 | 5.45 | 5.24 | 5.45 | 5.45 | -4.55% | 268,918 |
| Dec 16, 2024 | 5.72 | 5.75 | 5.62 | 5.71 | 5.71 | 0.71% | 170,944 |
| Dec 13, 2024 | 5.67 | 5.75 | 5.63 | 5.67 | 5.67 | -1.99% | 159,011 |
| Dec 12, 2024 | 5.87 | 5.90 | 5.71 | 5.79 | 5.79 | -0.77% | 1,486,595 |
| Dec 11, 2024 | 5.77 | 5.87 | 5.77 | 5.83 | 5.83 | 1.39% | 206,868 |
| Dec 10, 2024 | 5.80 | 5.84 | 5.70 | 5.75 | 5.75 | -0.17% | 53,298 |
| Dec 9, 2024 | 5.77 | 5.90 | 5.68 | 5.76 | 5.76 | 2.86% | 267,534 |
| Dec 6, 2024 | 5.65 | 5.68 | 5.58 | 5.60 | 5.60 | -2.61% | 907,554 |
| Dec 5, 2024 | 5.65 | 5.84 | 5.65 | 5.75 | 5.75 | -2.38% | 779,279 |
| Dec 4, 2024 | 5.86 | 6.00 | 5.86 | 5.89 | 5.89 | -1.83% | 337,821 |
| Dec 3, 2024 | 5.86 | 6.06 | 5.86 | 6.00 | 6.00 | 2.21% | 611,888 |
| Dec 2, 2024 | 5.76 | 5.92 | 5.74 | 5.87 | 5.87 | 1.03% | 172,491 |
| Nov 29, 2024 | 5.75 | 5.88 | 5.66 | 5.81 | 5.81 | -0.75% | 133,945 |
| Nov 27, 2024 | 5.82 | 5.95 | 5.81 | 5.85 | 5.85 | 0.76% | 49,676 |
| Nov 26, 2024 | 5.69 | 5.85 | 5.69 | 5.81 | 5.81 | 1.93% | 56,643 |
| Nov 25, 2024 | 5.69 | 5.80 | 5.63 | 5.70 | 5.70 | -6.56% | 423,741 |
| Nov 22, 2024 | 6.01 | 6.17 | 6.01 | 6.10 | 6.10 | -1.61% | 236,434 |
| Nov 21, 2024 | 6.09 | 6.26 | 6.01 | 6.20 | 6.20 | -0.80% | 299,994 |
| Nov 20, 2024 | 6.19 | 6.25 | 6.12 | 6.25 | 6.25 | -2.19% | 313,299 |
| Nov 19, 2024 | 6.16 | 6.39 | 6.16 | 6.39 | 6.39 | 1.59% | 190,074 |
| Nov 18, 2024 | 6.08 | 6.31 | 6.08 | 6.29 | 6.29 | 6.79% | 119,826 |
| Nov 15, 2024 | 5.99 | 5.99 | 5.85 | 5.89 | 5.89 | 0.79% | 59,053 |
| Nov 14, 2024 | 5.76 | 5.93 | 5.76 | 5.84 | 5.84 | 0.76% | 112,315 |
| Nov 13, 2024 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -2.52% | 153,046 |
| Nov 12, 2024 | 5.99 | 6.10 | 5.90 | 5.95 | 5.95 | -3.57% | 188,452 |
| Nov 11, 2024 | 6.23 | 6.28 | 6.08 | 6.17 | 6.17 | -5.51% | 412,963 |
| Nov 8, 2024 | 6.65 | 6.65 | 6.36 | 6.53 | 6.53 | -5.22% | 315,513 |
| Nov 7, 2024 | 6.94 | 7.00 | 6.88 | 6.89 | 6.89 | 4.71% | 162,553 |
| Nov 6, 2024 | 6.29 | 6.65 | 6.26 | 6.58 | 6.58 | -6.93% | 635,911 |
| Nov 5, 2024 | 6.81 | 7.12 | 6.81 | 7.07 | 7.07 | 3.67% | 450,121 |
| Nov 4, 2024 | 6.77 | 6.85 | 6.68 | 6.82 | 6.82 | 0.44% | 422,074 |
| Nov 1, 2024 | 6.87 | 6.90 | 6.76 | 6.79 | 6.79 | 1.04% | 238,526 |
| Oct 31, 2024 | 6.63 | 6.75 | 6.47 | 6.72 | 6.72 | -2.89% | 508,318 |
| Oct 30, 2024 | 6.90 | 7.03 | 6.71 | 6.92 | 6.92 | -3.76% | 450,522 |
| Oct 29, 2024 | 7.23 | 7.30 | 7.07 | 7.19 | 7.19 | 1.84% | 338,063 |
| 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% | 650,472 |
| Oct 23, 2024 | 6.27 | 6.27 | 6.05 | 6.11 | 6.11 | -3.78% | 160,357 |
| Oct 22, 2024 | 6.30 | 6.41 | 6.29 | 6.35 | 6.35 | - | 371,872 |
| 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% | 365,669 |
| 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% | 523,672 |
| Oct 14, 2024 | 5.96 | 6.18 | 5.96 | 6.02 | 6.02 | -0.99% | 119,988 |
| 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% | 321,899 |
| Oct 9, 2024 | 5.92 | 6.14 | 5.92 | 6.02 | 6.02 | 1.18% | 82,884 |
| Oct 8, 2024 | 6.00 | 6.06 | 5.89 | 5.95 | 5.95 | -0.34% | 79,889 |
| Oct 7, 2024 | 6.00 | 6.03 | 5.90 | 5.97 | 5.97 | -2.13% | 113,294 |
| 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% | 94,476 |
| Oct 2, 2024 | 5.83 | 6.11 | 5.83 | 5.99 | 5.99 | 2.39% | 208,967 |
| Oct 1, 2024 | 5.71 | 5.95 | 5.71 | 5.85 | 5.85 | 4.28% | 157,774 |
| Sep 30, 2024 | 5.58 | 5.75 | 5.48 | 5.61 | 5.61 | -3.94% | 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% | 343,683 |
| Sep 25, 2024 | 6.09 | 6.09 | 5.90 | 5.90 | 5.90 | -3.91% | 213,554 |
| Sep 24, 2024 | 5.75 | 6.16 | 5.75 | 6.14 | 6.14 | 5.86% | 712,698 |
| Sep 23, 2024 | 5.80 | 5.94 | 5.78 | 5.80 | 5.80 | -0.34% | 516,593 |
| Sep 20, 2024 | 5.59 | 5.85 | 5.49 | 5.82 | 5.82 | - | 936,710 |
| Sep 19, 2024 | 5.40 | 5.91 | 5.40 | 5.82 | 5.82 | 12.14% | 1,112,658 |
| 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 | 5.85% | 274,278 |
| Sep 13, 2024 | 4.96 | 5.00 | 4.78 | 4.79 | 4.79 | 9.36% | 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 | 3.99 | 4.01 | 4.01 | -3.14% | 257,500 |
| Sep 6, 2024 | 4.29 | 4.29 | 4.13 | 4.14 | 4.14 | -3.72% | 93,189 |
| Sep 5, 2024 | 4.29 | 4.35 | 4.19 | 4.30 | 4.30 | 1.18% | 85,157 |
| Sep 4, 2024 | 4.19 | 4.28 | 4.11 | 4.25 | 4.25 | -3.41% | 203,962 |
| Sep 3, 2024 | 4.33 | 4.43 | 4.33 | 4.40 | 4.40 | 3.04% | 478,084 |
| Aug 30, 2024 | 4.39 | 4.39 | 4.26 | 4.27 | 4.27 | -7.87% | 340,897 |
| Aug 29, 2024 | 4.62 | 4.67 | 4.60 | 4.64 | 4.64 | -1.17% | 226,771 |
| Aug 28, 2024 | 4.80 | 4.80 | 4.65 | 4.69 | 4.69 | -6.76% | 185,783 |
| Aug 27, 2024 | 4.95 | 5.04 | 4.94 | 5.03 | 5.03 | 2.65% | 82,682 |
| 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 | 5.29% | 208,854 |
| Aug 22, 2024 | 4.97 | 4.97 | 4.70 | 4.73 | 4.73 | -7.25% | 238,389 |
| Aug 21, 2024 | 5.06 | 5.15 | 5.02 | 5.10 | 5.10 | 3.03% | 510,481 |