Impala Platinum Holdings Limited (IMPUY)
OTCMKTS · Delayed Price · Currency is USD
10.44
+0.28 (2.76%)
Jul 30, 2025, 11:17 AM EDT
Impala Platinum Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 10.36 | 10.48 | 10.29 | 10.42 | - | 2.56% | 8,365 |
Jul 29, 2025 | 10.12 | 10.22 | 9.98 | 10.16 | 10.16 | -0.78% | 271,197 |
Jul 28, 2025 | 10.21 | 10.28 | 10.07 | 10.24 | 10.24 | -0.39% | 172,913 |
Jul 25, 2025 | 10.20 | 10.31 | 10.04 | 10.28 | 10.28 | -1.81% | 116,654 |
Jul 24, 2025 | 10.30 | 10.62 | 10.29 | 10.47 | 10.47 | -2.06% | 270,335 |
Jul 23, 2025 | 10.64 | 10.81 | 10.61 | 10.69 | 10.69 | 0.47% | 162,901 |
Jul 22, 2025 | 10.77 | 10.80 | 10.48 | 10.64 | 10.64 | -0.65% | 990,576 |
Jul 21, 2025 | 10.54 | 10.71 | 10.45 | 10.71 | 10.71 | 5.62% | 378,246 |
Jul 18, 2025 | 10.27 | 10.46 | 10.08 | 10.14 | 10.14 | 3.58% | 314,584 |
Jul 17, 2025 | 9.83 | 9.83 | 9.53 | 9.79 | 9.79 | 0.82% | 558,380 |
Jul 16, 2025 | 9.64 | 9.75 | 9.36 | 9.71 | 9.71 | 0.94% | 132,669 |
Jul 15, 2025 | 9.97 | 9.99 | 9.56 | 9.62 | 9.62 | -1.33% | 164,715 |
Jul 14, 2025 | 9.70 | 9.77 | 9.64 | 9.75 | 9.75 | 0.52% | 373,181 |
Jul 11, 2025 | 9.73 | 9.80 | 9.48 | 9.70 | 9.70 | 0.31% | 171,813 |
Jul 10, 2025 | 9.74 | 9.84 | 9.53 | 9.67 | 9.67 | 1.36% | 137,728 |
Jul 9, 2025 | 9.50 | 9.55 | 9.37 | 9.54 | 9.54 | -0.42% | 139,271 |
Jul 8, 2025 | 9.71 | 9.95 | 9.43 | 9.58 | 9.58 | -0.73% | 520,167 |
Jul 7, 2025 | 9.51 | 9.85 | 9.50 | 9.65 | 9.65 | 2.22% | 484,655 |
Jul 3, 2025 | 9.42 | 9.52 | 9.35 | 9.44 | 9.44 | -2.58% | 188,461 |
Jul 2, 2025 | 9.38 | 9.72 | 9.38 | 9.69 | 9.69 | 4.98% | 426,987 |
Jul 1, 2025 | 9.10 | 9.25 | 9.06 | 9.23 | 9.23 | 2.33% | 495,316 |
Jun 30, 2025 | 9.13 | 9.13 | 8.78 | 9.02 | 9.02 | 4.40% | 183,425 |
Jun 27, 2025 | 8.87 | 8.87 | 8.60 | 8.64 | 8.64 | -5.47% | 463,420 |
Jun 26, 2025 | 9.29 | 9.30 | 8.96 | 9.14 | 9.14 | 5.30% | 489,048 |
Jun 25, 2025 | 8.74 | 8.74 | 8.47 | 8.68 | 8.68 | -1.59% | 206,992 |
Jun 24, 2025 | 8.87 | 8.90 | 8.62 | 8.82 | 8.82 | 2.56% | 359,735 |
Jun 23, 2025 | 8.29 | 8.65 | 8.06 | 8.60 | 8.60 | 7.37% | 219,173 |
Jun 20, 2025 | 8.11 | 8.19 | 8.01 | 8.01 | 8.01 | -4.30% | 170,716 |
Jun 18, 2025 | 8.11 | 8.55 | 8.11 | 8.37 | 8.37 | 4.23% | 202,130 |
Jun 17, 2025 | 8.26 | 8.26 | 8.03 | 8.03 | 8.03 | -5.86% | 191,030 |
Jun 16, 2025 | 8.40 | 8.66 | 8.40 | 8.53 | 8.53 | 1.55% | 489,311 |
Jun 13, 2025 | 8.60 | 8.60 | 8.31 | 8.40 | 8.40 | -5.94% | 414,547 |
Jun 12, 2025 | 8.70 | 8.93 | 8.67 | 8.93 | 8.93 | 1.48% | 487,268 |
Jun 11, 2025 | 8.73 | 8.93 | 8.66 | 8.80 | 8.80 | 4.48% | 698,556 |
Jun 10, 2025 | 8.53 | 8.59 | 8.34 | 8.42 | 8.42 | -0.60% | 328,080 |
Jun 9, 2025 | 8.43 | 8.60 | 8.37 | 8.47 | 8.47 | 6.19% | 1,308,565 |
Jun 6, 2025 | 8.09 | 8.26 | 7.94 | 7.98 | 7.98 | 4.72% | 1,720,647 |
Jun 5, 2025 | 7.70 | 7.83 | 7.58 | 7.62 | 7.62 | 5.25% | 693,264 |
Jun 4, 2025 | 7.25 | 7.44 | 7.20 | 7.24 | 7.24 | 0.98% | 845,215 |
Jun 3, 2025 | 7.11 | 7.19 | 7.05 | 7.17 | 7.17 | -1.92% | 596,135 |
Jun 2, 2025 | 7.28 | 7.31 | 7.11 | 7.31 | 7.31 | 0.14% | 484,499 |
May 30, 2025 | 7.33 | 7.36 | 7.20 | 7.30 | 7.30 | -3.71% | 548,914 |
May 29, 2025 | 7.89 | 7.89 | 7.52 | 7.58 | 7.58 | 0.81% | 178,978 |
May 28, 2025 | 7.50 | 7.57 | 7.44 | 7.52 | 7.52 | -0.27% | 312,895 |
May 27, 2025 | 7.45 | 7.65 | 7.45 | 7.54 | 7.54 | -7.60% | 1,964,043 |
May 23, 2025 | 7.79 | 8.22 | 7.75 | 8.16 | 8.16 | 7.51% | 623,466 |
May 22, 2025 | 7.42 | 7.69 | 7.40 | 7.59 | 7.59 | - | 708,816 |
May 21, 2025 | 7.67 | 7.68 | 7.52 | 7.59 | 7.59 | 6.15% | 346,152 |
May 20, 2025 | 6.50 | 7.17 | 6.46 | 7.15 | 7.15 | 14.04% | 668,575 |
May 19, 2025 | 6.16 | 6.32 | 6.16 | 6.27 | 6.27 | 1.46% | 100,120 |