Impala Platinum ADR (OP: IMPUY )

5.360 +0.200 (+3.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 5.670 5.681 5.300 5.360 476,921 +0.20(+3.88%)
Apr 11, 2024 5.040 5.230 5.040 5.160 216,578 +0.14(+2.79%)
Apr 10, 2024 4.870 5.090 4.810 5.020 344,762 -0.28(-5.19%)
Apr 09, 2024 5.290 5.340 5.190 5.295 587,252 +0.21(+4.23%)
Apr 08, 2024 4.880 5.080 4.856 5.080 488,546 +0.38(+8.09%)
Apr 05, 2024 4.590 4.740 4.560 4.700 229,940 +0.02(+0.43%)
Apr 04, 2024 4.590 4.800 4.590 4.680 429,742 +0.23(+5.17%)
Apr 03, 2024 4.360 4.450 4.350 4.450 321,835 +0.05(+1.13%)
Apr 02, 2024 4.340 4.440 4.320 4.400 372,189 +0.25(+5.91%)
Apr 01, 2024 4.160 4.240 4.115 4.155 96,303 -0.06(-1.54%)
Mar 28, 2024 4.150 4.220 4.090 4.220 232,760 +0.14(+3.43%)
Mar 27, 2024 4.060 4.080 4.002 4.080 141,186 -0.07(-1.69%)
Mar 26, 2024 4.280 4.330 4.110 4.150 177,710 -0.11(-2.58%)
Mar 25, 2024 4.240 4.280 4.200 4.260 67,720 +0.04(+0.95%)
Mar 22, 2024 4.220 4.300 4.200 4.220 195,964 +0.19(+4.71%)
Mar 21, 2024 4.160 4.190 4.000 4.030 137,282 -0.05(-1.23%)
Mar 20, 2024 3.890 4.100 3.840 4.080 190,923 +0.29(+7.79%)
Mar 19, 2024 3.800 3.850 3.700 3.785 336,344 -0.08(-2.19%)
Mar 18, 2024 3.940 3.940 3.820 3.870 434,359 -0.35(-8.30%)
Mar 15, 2024 4.140 4.300 4.140 4.220 290,432 +0.19(+4.71%)
Mar 14, 2024 4.040 4.050 3.950 4.030 277,102 -0.09(-2.18%)
Mar 13, 2024 3.900 4.150 3.900 4.120 356,896 +0.36(+9.57%)
Mar 12, 2024 3.710 3.770 3.650 3.760 293,678 -0.04(-1.05%)
Mar 11, 2024 3.750 3.800 3.640 3.800 270,193 +0.11(+2.98%)
Mar 08, 2024 3.700 3.750 3.650 3.690 468,810 +0.10(+2.79%)
Mar 07, 2024 3.495 3.590 3.460 3.590 357,671 +0.25(+7.49%)
Mar 06, 2024 3.200 3.400 3.200 3.340 667,711 +0.21(+6.54%)
Mar 05, 2024 3.120 3.170 3.090 3.135 604,180 -0.12(-3.83%)
Mar 04, 2024 3.260 3.310 3.220 3.260 862,101 -0.24(-6.75%)
Mar 01, 2024 3.430 3.540 3.390 3.496 323,786 -0.03(-0.96%)
Feb 29, 2024 3.440 3.590 3.360 3.530 672,562 +0.14(+4.13%)
Feb 28, 2024 3.500 3.500 3.360 3.390 193,051 -0.14(-3.97%)
Feb 27, 2024 3.520 3.570 3.490 3.530 145,769 +0.04(+1.15%)
Feb 26, 2024 3.550 3.550 3.470 3.490 167,119 +0.02(+0.58%)
Feb 23, 2024 3.430 3.520 3.420 3.470 281,691 -0.09(-2.53%)
Feb 22, 2024 3.490 3.580 3.490 3.560 150,405 +0.13(+3.79%)
Feb 21, 2024 3.400 3.450 3.370 3.430 192,631 -0.14(-3.92%)
Feb 20, 2024 3.600 3.600 3.510 3.570 255,577 -0.19(-5.05%)
Feb 16, 2024 3.618 3.760 3.618 3.760 207,656 +0.06(+1.62%)
Feb 15, 2024 3.630 3.730 3.530 3.700 248,510 +0.24(+6.94%)
Feb 14, 2024 3.440 3.480 3.400 3.460 137,275 +0.06(+1.76%)
Feb 13, 2024 3.490 3.490 3.400 3.400 83,391 -0.05(-1.58%)
Feb 12, 2024 3.400 3.470 3.390 3.455 173,149 +0.04(+1.32%)
Feb 09, 2024 3.360 3.490 3.340 3.410 607,449 -0.21(-5.80%)
Feb 08, 2024 3.650 3.650 3.610 3.620 276,692 -0.06(-1.63%)
Feb 07, 2024 3.780 3.780 3.670 3.680 398,407 -0.14(-3.66%)
Feb 06, 2024 3.670 3.830 3.670 3.820 320,382 +0.19(+5.38%)
Feb 05, 2024 3.650 3.670 3.560 3.625 290,195 -0.17(-4.61%)
Feb 02, 2024 3.730 3.820 3.730 3.800 125,890 -0.03(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.