Impala Platinum Holdings Limited (IMPUY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.5800 | 4.7900 | 4.5800 | 4.6700 | 4.6700 | 277,800 |
| 29 Apr 2024 | 4.7500 | 4.9300 | 4.7500 | 4.9000 | 4.9000 | 176,900 |
| 26 Apr 2024 | 4.7300 | 4.7500 | 4.6200 | 4.6200 | 4.6200 | 122,300 |
| 25 Apr 2024 | 4.5800 | 4.7300 | 4.5000 | 4.6700 | 4.6700 | 245,900 |
| 24 Apr 2024 | 4.6900 | 4.7700 | 4.5900 | 4.7300 | 4.7300 | 109,800 |
| 23 Apr 2024 | 4.7400 | 4.8000 | 4.6800 | 4.7800 | 4.7800 | 174,800 |
| 22 Apr 2024 | 4.8500 | 4.8800 | 4.7200 | 4.8300 | 4.8300 | 321,200 |
| 19 Apr 2024 | 5.0900 | 5.1400 | 5.0000 | 5.0200 | 5.0200 | 117,000 |
| 18 Apr 2024 | 5.1400 | 5.1900 | 5.0400 | 5.0800 | 5.0800 | 163,500 |
| 17 Apr 2024 | 5.2200 | 5.3700 | 5.2200 | 5.2600 | 5.2600 | 238,900 |
| 16 Apr 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9000 | 4.9000 | 406,200 |
| 15 Apr 2024 | 5.1700 | 5.2700 | 5.0700 | 5.1200 | 5.1200 | 373,800 |
| 12 Apr 2024 | 5.6700 | 5.6800 | 5.3000 | 5.3600 | 5.3600 | 476,900 |
| 11 Apr 2024 | 5.0400 | 5.2300 | 5.0400 | 5.1600 | 5.1600 | 216,600 |
| 10 Apr 2024 | 4.8700 | 5.0900 | 4.8100 | 5.0200 | 5.0200 | 344,800 |
| 09 Apr 2024 | 5.2900 | 5.3400 | 5.1900 | 5.3000 | 5.3000 | 587,300 |
| 08 Apr 2024 | 4.8800 | 5.0800 | 4.8600 | 5.0800 | 5.0800 | 488,500 |
| 05 Apr 2024 | 4.5900 | 4.7400 | 4.5600 | 4.7000 | 4.7000 | 229,900 |
| 04 Apr 2024 | 4.5900 | 4.8000 | 4.5900 | 4.6800 | 4.6800 | 429,700 |
| 03 Apr 2024 | 4.3600 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 321,800 |
| 02 Apr 2024 | 4.3400 | 4.4400 | 4.3200 | 4.4000 | 4.4000 | 372,200 |
| 01 Apr 2024 | 4.1600 | 4.2400 | 4.1200 | 4.1600 | 4.1600 | 96,300 |
| 28 Mar 2024 | 4.1500 | 4.2200 | 4.0900 | 4.2200 | 4.2200 | 232,800 |
| 27 Mar 2024 | 4.0600 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 141,200 |
| 26 Mar 2024 | 4.2800 | 4.3300 | 4.1100 | 4.1500 | 4.1500 | 177,700 |
| 25 Mar 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2600 | 4.2600 | 67,700 |
| 22 Mar 2024 | 4.2200 | 4.3000 | 4.2000 | 4.2200 | 4.2200 | 196,000 |
| 21 Mar 2024 | 4.1600 | 4.1900 | 4.0000 | 4.0300 | 4.0300 | 137,300 |
| 20 Mar 2024 | 3.8900 | 4.1000 | 3.8400 | 4.0800 | 4.0800 | 190,900 |
| 19 Mar 2024 | 3.8000 | 3.8500 | 3.7000 | 3.7900 | 3.7900 | 336,300 |
| 18 Mar 2024 | 3.9400 | 3.9400 | 3.8200 | 3.8700 | 3.8700 | 434,400 |
| 15 Mar 2024 | 4.1400 | 4.3000 | 4.1400 | 4.2200 | 4.2200 | 290,400 |
| 14 Mar 2024 | 4.0400 | 4.0500 | 3.9500 | 4.0300 | 4.0300 | 277,100 |
| 13 Mar 2024 | 3.9000 | 4.1500 | 3.9000 | 4.1200 | 4.1200 | 356,900 |
| 12 Mar 2024 | 3.7100 | 3.7700 | 3.6500 | 3.7600 | 3.7600 | 293,100 |
| 11 Mar 2024 | 3.7500 | 3.8000 | 3.6400 | 3.8000 | 3.8000 | 270,200 |
| 08 Mar 2024 | 3.7000 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 468,800 |
| 07 Mar 2024 | 3.5000 | 3.5900 | 3.4600 | 3.5900 | 3.5900 | 357,700 |
| 06 Mar 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3400 | 3.3400 | 667,700 |
| 05 Mar 2024 | 3.1200 | 3.1700 | 3.0900 | 3.1400 | 3.1400 | 604,200 |
| 04 Mar 2024 | 3.2600 | 3.3100 | 3.2200 | 3.2600 | 3.2600 | 862,100 |
| 01 Mar 2024 | 3.4300 | 3.5400 | 3.3900 | 3.5000 | 3.5000 | 323,800 |
| 29 Feb 2024 | 3.4400 | 3.5900 | 3.3600 | 3.5300 | 3.5300 | 672,600 |
| 28 Feb 2024 | 3.5000 | 3.5000 | 3.3600 | 3.3900 | 3.3900 | 193,100 |
| 27 Feb 2024 | 3.5200 | 3.5700 | 3.4900 | 3.5300 | 3.5300 | 145,800 |
| 26 Feb 2024 | 3.5500 | 3.5500 | 3.4700 | 3.4900 | 3.4900 | 167,100 |
| 23 Feb 2024 | 3.4300 | 3.5200 | 3.4200 | 3.4700 | 3.4700 | 281,700 |
| 22 Feb 2024 | 3.4900 | 3.5800 | 3.4900 | 3.5600 | 3.5600 | 150,400 |
| 21 Feb 2024 | 3.4000 | 3.4500 | 3.3700 | 3.4300 | 3.4300 | 192,600 |
| 20 Feb 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 255,600 |
| 16 Feb 2024 | 3.6300 | 3.7600 | 3.6200 | 3.7600 | 3.7600 | 207,700 |
| 15 Feb 2024 | 3.6300 | 3.7300 | 3.5300 | 3.7000 | 3.7000 | 248,500 |
| 14 Feb 2024 | 3.4400 | 3.4800 | 3.4000 | 3.4600 | 3.4600 | 137,300 |
| 13 Feb 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4000 | 3.4000 | 83,400 |
| 12 Feb 2024 | 3.4000 | 3.4700 | 3.3900 | 3.4600 | 3.4600 | 173,100 |
| 09 Feb 2024 | 3.3600 | 3.4900 | 3.3400 | 3.4100 | 3.4100 | 608,300 |
| 08 Feb 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 276,700 |
| 07 Feb 2024 | 3.7800 | 3.7800 | 3.6700 | 3.6800 | 3.6800 | 398,400 |
| 06 Feb 2024 | 3.6700 | 3.8300 | 3.6700 | 3.8200 | 3.8200 | 320,400 |
| 05 Feb 2024 | 3.6500 | 3.6700 | 3.5600 | 3.6300 | 3.6300 | 290,200 |
| 02 Feb 2024 | 3.7300 | 3.8200 | 3.7300 | 3.8000 | 3.8000 | 125,900 |
| 01 Feb 2024 | 3.7400 | 3.8400 | 3.7200 | 3.8300 | 3.8300 | 286,000 |
| 31 Jan 2024 | 3.9300 | 4.0000 | 3.8300 | 3.8300 | 3.8300 | 129,800 |
| 30 Jan 2024 | 3.9100 | 3.9800 | 3.8500 | 3.9200 | 3.9200 | 137,100 |
| 29 Jan 2024 | 3.9600 | 3.9700 | 3.8600 | 3.9700 | 3.9700 | 156,200 |
| 26 Jan 2024 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 111,200 |
| 25 Jan 2024 | 4.0600 | 4.1100 | 3.9700 | 4.0100 | 4.0100 | 114,900 |
| 24 Jan 2024 | 4.0900 | 4.1100 | 4.0400 | 4.0500 | 4.0500 | 347,700 |
| 23 Jan 2024 | 3.8700 | 3.9800 | 3.8700 | 3.8900 | 3.8900 | 186,500 |
| 22 Jan 2024 | 3.7400 | 3.8200 | 3.7100 | 3.7300 | 3.7300 | 520,700 |
| 19 Jan 2024 | 3.9400 | 3.9400 | 3.8500 | 3.8900 | 3.8900 | 253,600 |
| 18 Jan 2024 | 3.9600 | 3.9900 | 3.8900 | 3.9800 | 3.9800 | 198,600 |
| 17 Jan 2024 | 3.8500 | 3.8900 | 3.8200 | 3.8800 | 3.8800 | 203,000 |
| 16 Jan 2024 | 4.0100 | 4.0200 | 3.9400 | 3.9500 | 3.9500 | 395,100 |
| 12 Jan 2024 | 4.1900 | 4.3000 | 4.1500 | 4.1700 | 4.1700 | 175,100 |
| 11 Jan 2024 | 4.1900 | 4.1900 | 4.1200 | 4.1900 | 4.1900 | 117,800 |
| 10 Jan 2024 | 4.2900 | 4.3000 | 4.2100 | 4.2600 | 4.2600 | 124,000 |
| 09 Jan 2024 | 4.4300 | 4.4300 | 4.3300 | 4.3300 | 4.3300 | 364,700 |
| 08 Jan 2024 | 4.4200 | 4.4800 | 4.3500 | 4.4600 | 4.4600 | 119,100 |
| 05 Jan 2024 | 4.4600 | 4.5900 | 4.3200 | 4.5400 | 4.5400 | 80,100 |
| 04 Jan 2024 | 4.3400 | 4.4100 | 4.3000 | 4.3900 | 4.3900 | 193,000 |
| 03 Jan 2024 | 4.3900 | 4.4400 | 4.3300 | 4.3900 | 4.3900 | 290,900 |
| 02 Jan 2024 | 4.6600 | 4.7400 | 4.6500 | 4.6900 | 4.6900 | 222,800 |
| 29 Dec 2023 | 4.8100 | 5.0300 | 4.7100 | 4.9200 | 4.9200 | 272,100 |
| 28 Dec 2023 | 4.8200 | 4.8800 | 4.7900 | 4.8100 | 4.8100 | 210,800 |
| 27 Dec 2023 | 4.9000 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 192,900 |
| 26 Dec 2023 | 4.6900 | 4.8000 | 4.6600 | 4.7300 | 4.7300 | 82,400 |
| 22 Dec 2023 | 4.7900 | 4.8500 | 4.7500 | 4.8000 | 4.8000 | 149,000 |
| 21 Dec 2023 | 4.6000 | 4.7800 | 4.6000 | 4.7600 | 4.7600 | 189,700 |
| 20 Dec 2023 | 4.7500 | 4.8000 | 4.6400 | 4.6500 | 4.6500 | 174,800 |
| 19 Dec 2023 | 4.6300 | 4.7400 | 4.5800 | 4.7400 | 4.7400 | 193,700 |
| 18 Dec 2023 | 4.4800 | 4.5500 | 4.4300 | 4.5100 | 4.5100 | 277,100 |
| 15 Dec 2023 | 4.1900 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | 184,500 |
| 14 Dec 2023 | 4.0100 | 4.1400 | 3.9900 | 4.1000 | 4.1000 | 219,700 |
| 13 Dec 2023 | 3.5000 | 3.6800 | 3.4900 | 3.6800 | 3.6800 | 306,700 |
| 12 Dec 2023 | 3.6600 | 3.7000 | 3.6200 | 3.6700 | 3.6700 | 340,100 |
| 11 Dec 2023 | 3.7500 | 3.8400 | 3.7300 | 3.8200 | 3.8200 | 161,300 |
| 08 Dec 2023 | 3.8400 | 3.9200 | 3.8300 | 3.8700 | 3.8700 | 190,100 |
| 07 Dec 2023 | 3.7900 | 3.9700 | 3.7900 | 3.9500 | 3.9500 | 201,100 |
| 06 Dec 2023 | 3.7000 | 3.8000 | 3.6700 | 3.7200 | 3.7200 | 240,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.