Sylvania Platinum Limited (SAPLF)
OTCMKTS · Delayed Price · Currency is USD
0.9956
+0.0856 (9.41%)
Aug 5, 2025, 2:26 PM EDT
Sylvania Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | - | 9.41% | 5,000 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -1.47% | 18,700 |
| Aug 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.31% | 2,042 |
| Jul 31, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -4.51% | 29,370 |
| Jul 30, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -3.88% | 43,305 |
| Jul 29, 2025 | 1.01 | 1.03 | 0.96 | 1.03 | 1.03 | -4.63% | 36,400 |
| Jul 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | 1,400 |
| Jul 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.70% | 200 |
| Jul 23, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 9.62% | 2,100 |
| Jul 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 21, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 9.79% | 10,500 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 3.09% | 16,500 |
| Jul 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 16, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -0.12% | 2,000 |
| Jul 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 333 |
| Jul 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 11, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | -1.27% | 8,082 |
| Jul 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.62% | 749 |
| Jul 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.48% | 8,000 |
| Jul 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 20,000 |
| Jul 2, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 7,058 |
| Jul 1, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.51% | 23,250 |
| Jun 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jun 27, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | -1.52% | 7,048 |
| Jun 26, 2025 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | 6.45% | 35,000 |
| Jun 25, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 8.00% | 23,000 |
| Jun 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.37% | 500 |
| Jun 23, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 1.79% | 10,050 |
| Jun 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -9.70% | 5,021 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 75,000 |
| Jun 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 16, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 13,400 |
| Jun 13, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 363,200 |
| Jun 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 11, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 0.51% | 18,000 |
| Jun 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | 51,300 |
| Jun 9, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | 10.45% | 36,050 |
| Jun 6, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | 3.99% | 27,300 |
| Jun 5, 2025 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 2.24% | 2,600 |
| Jun 4, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 5.17% | 13,400 |
| Jun 3, 2025 | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | -1.48% | 8,400 |
| Jun 2, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 2.47% | 20,936 |
| May 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.90% | 20,000 |
| May 29, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.22% | 2,000 |
| May 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.01% | 15,000 |
| May 27, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | 2.53% | 194,500 |
| May 23, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.77% | 44,640 |