Valterra Platinum Limited (JSE:VAL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 123,900
+3,169 (2.62%)
At close: Dec 5, 2025
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120,731.00 | 124,848.00 | 120,731.00 | 123,900.00 | 123,900.00 | 2.62% | 482,453 |
| Dec 4, 2025 | 118,643.00 | 122,349.00 | 118,330.00 | 120,731.00 | 120,731.00 | 0.48% | 468,601 |
| Dec 3, 2025 | 121,006.00 | 122,429.00 | 119,800.00 | 120,150.00 | 120,150.00 | -1.02% | 691,130 |
| Dec 2, 2025 | 123,155.00 | 123,155.00 | 120,726.00 | 121,393.00 | 121,393.00 | -2.21% | 487,498 |
| Dec 1, 2025 | 119,050.00 | 125,539.00 | 118,001.00 | 124,136.00 | 124,136.00 | 4.28% | 1,073,018 |
| Nov 28, 2025 | 114,249.00 | 120,498.00 | 112,999.00 | 119,042.00 | 119,042.00 | 5.62% | 1,504,140 |
| Nov 27, 2025 | 113,500.00 | 115,990.00 | 111,733.00 | 112,708.00 | 112,708.00 | 0.72% | 856,633 |
| Nov 26, 2025 | 108,419.00 | 112,271.00 | 108,419.00 | 111,907.00 | 111,907.00 | 4.41% | 519,297 |
| Nov 25, 2025 | 110,450.00 | 112,999.00 | 107,179.00 | 107,179.00 | 107,179.00 | -1.79% | 848,320 |
| Nov 24, 2025 | 104,618.00 | 109,135.00 | 103,754.00 | 109,135.00 | 109,135.00 | 4.98% | 1,964,738 |
| Nov 21, 2025 | 105,890.00 | 105,890.00 | 100,900.00 | 103,958.00 | 103,958.00 | -3.88% | 600,195 |
| Nov 20, 2025 | 109,259.00 | 110,540.00 | 106,119.00 | 108,150.00 | 108,150.00 | -0.62% | 714,717 |
| Nov 19, 2025 | 103,200.00 | 108,851.00 | 103,200.00 | 108,823.00 | 108,823.00 | 4.79% | 637,120 |
| Nov 18, 2025 | 106,001.00 | 106,006.00 | 102,018.00 | 103,845.00 | 103,845.00 | -4.55% | 941,936 |
| Nov 17, 2025 | 109,917.00 | 111,016.00 | 107,394.00 | 108,800.00 | 108,800.00 | -1.02% | 413,644 |
| Nov 14, 2025 | 109,500.00 | 110,634.00 | 107,523.00 | 109,917.00 | 109,917.00 | -1.28% | 489,806 |
| Nov 13, 2025 | 112,316.00 | 116,000.00 | 111,025.00 | 111,345.00 | 111,345.00 | -0.10% | 536,937 |
| Nov 12, 2025 | 108,000.00 | 111,520.00 | 108,000.00 | 111,454.00 | 111,454.00 | 2.91% | 572,124 |
| Nov 11, 2025 | 111,356.00 | 111,356.00 | 107,999.00 | 108,300.00 | 108,300.00 | -1.87% | 930,702 |
| Nov 10, 2025 | 109,800.00 | 112,055.00 | 108,927.00 | 110,361.00 | 110,361.00 | 3.52% | 773,991 |
| Nov 7, 2025 | 104,734.00 | 107,215.00 | 102,677.00 | 106,607.00 | 106,607.00 | 1.08% | 571,166 |
| Nov 6, 2025 | 104,949.00 | 107,569.00 | 104,184.00 | 105,467.00 | 105,467.00 | 2.10% | 636,104 |
| Nov 5, 2025 | 99,112.00 | 104,540.00 | 99,112.00 | 103,300.00 | 103,300.00 | 3.07% | 1,274,676 |
| Nov 4, 2025 | 105,500.00 | 105,856.00 | 99,177.00 | 100,225.00 | 100,225.00 | -6.84% | 1,039,791 |
| Nov 3, 2025 | 107,414.00 | 109,660.00 | 106,272.00 | 107,585.00 | 107,585.00 | 0.17% | 598,004 |
| Oct 31, 2025 | 110,449.00 | 111,427.00 | 107,051.00 | 107,400.00 | 107,400.00 | -1.35% | 739,568 |
| Oct 30, 2025 | 108,439.00 | 111,468.00 | 106,426.00 | 108,867.00 | 108,867.00 | 0.80% | 1,041,668 |
| Oct 29, 2025 | 104,400.00 | 111,930.00 | 102,571.00 | 108,000.00 | 108,000.00 | 5.35% | 1,530,627 |
| Oct 28, 2025 | 97,791.00 | 102,946.00 | 95,398.00 | 102,513.00 | 102,513.00 | 3.17% | 1,844,799 |
| Oct 27, 2025 | 104,605.00 | 107,703.00 | 99,052.00 | 99,364.00 | 99,364.00 | -5.38% | 960,414 |
| Oct 24, 2025 | 105,813.00 | 106,775.00 | 104,023.00 | 105,018.00 | 105,018.00 | -2.03% | 930,696 |
| Oct 23, 2025 | 105,676.00 | 108,361.00 | 105,185.00 | 107,197.00 | 107,197.00 | 3.76% | 1,138,950 |
| Oct 22, 2025 | 105,538.00 | 107,227.00 | 101,315.00 | 103,311.00 | 103,311.00 | -2.18% | 2,053,460 |
| Oct 21, 2025 | 112,510.00 | 113,201.00 | 103,835.00 | 105,608.00 | 105,608.00 | -7.28% | 2,582,109 |
| Oct 20, 2025 | 115,000.00 | 115,000.00 | 111,780.00 | 113,906.00 | 113,906.00 | -0.97% | 888,372 |
| Oct 17, 2025 | 126,376.00 | 126,949.00 | 115,021.00 | 115,021.00 | 115,021.00 | -8.96% | 1,182,211 |
| Oct 16, 2025 | 120,819.00 | 126,999.00 | 119,275.00 | 126,348.00 | 126,348.00 | 4.92% | 1,198,011 |
| Oct 15, 2025 | 119,800.00 | 121,772.00 | 117,778.00 | 120,422.00 | 120,422.00 | 0.69% | 697,432 |
| Oct 14, 2025 | 121,451.00 | 123,860.00 | 118,517.00 | 119,597.00 | 119,597.00 | -2.67% | 1,145,570 |
| Oct 13, 2025 | 121,081.00 | 123,774.00 | 119,624.00 | 122,874.00 | 122,874.00 | 3.71% | 974,747 |
| Oct 10, 2025 | 116,900.00 | 119,100.00 | 112,002.00 | 118,483.00 | 118,483.00 | -0.20% | 1,792,112 |
| Oct 9, 2025 | 124,549.00 | 126,390.00 | 118,715.00 | 118,715.00 | 118,715.00 | -4.71% | 1,738,907 |
| Oct 8, 2025 | 119,525.00 | 124,990.00 | 118,400.00 | 124,589.00 | 124,589.00 | 6.85% | 1,210,393 |
| Oct 7, 2025 | 117,500.00 | 118,100.00 | 115,216.00 | 116,600.00 | 116,600.00 | -1.60% | 1,416,998 |
| Oct 6, 2025 | 119,999.00 | 122,692.00 | 117,300.00 | 118,500.00 | 118,500.00 | -0.55% | 1,174,478 |
| Oct 3, 2025 | 118,200.00 | 120,252.00 | 117,066.00 | 119,152.00 | 119,152.00 | 0.14% | 1,093,719 |
| Oct 2, 2025 | 126,267.00 | 126,267.00 | 118,313.00 | 118,984.00 | 118,984.00 | -4.81% | 1,158,226 |
| Oct 1, 2025 | 122,278.00 | 127,055.00 | 122,267.00 | 125,001.00 | 125,001.00 | 1.19% | 1,156,147 |
| Sep 30, 2025 | 126,499.00 | 127,347.00 | 119,202.00 | 123,537.00 | 123,537.00 | -1.83% | 1,971,720 |
| Sep 29, 2025 | 129,249.00 | 129,441.00 | 123,928.00 | 125,838.00 | 125,838.00 | 0.71% | 2,222,878 |