Valterra Platinum Limited (JSE:VAL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 124,950
+6,634 (5.61%)
At close: Sep 26, 2025
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 121,000.00 | 126,451.00 | 120,005.00 | 124,950.00 | 124,950.00 | 5.61% | 3,283,880 |
| Sep 25, 2025 | 111,600.00 | 118,709.00 | 111,415.00 | 118,316.00 | 118,316.00 | 4.25% | 3,281,302 |
| Sep 23, 2025 | 105,076.00 | 113,498.00 | 104,600.00 | 113,498.00 | 113,498.00 | 8.02% | 1,983,491 |
| Sep 22, 2025 | 105,866.00 | 107,112.00 | 104,254.00 | 105,076.00 | 105,076.00 | 0.93% | 1,057,496 |
| Sep 19, 2025 | 103,075.00 | 106,055.00 | 101,500.00 | 104,112.00 | 104,112.00 | 2.03% | 6,072,313 |
| Sep 18, 2025 | 95,200.00 | 102,469.00 | 95,198.00 | 102,044.00 | 102,044.00 | 5.08% | 3,011,840 |
| Sep 17, 2025 | 97,582.00 | 98,444.00 | 95,602.00 | 97,112.00 | 97,112.00 | -1.06% | 1,727,024 |
| Sep 16, 2025 | 97,500.00 | 99,072.00 | 96,907.00 | 98,152.00 | 98,152.00 | 1.17% | 1,600,475 |
| Sep 15, 2025 | 97,000.00 | 97,496.00 | 95,569.00 | 97,021.00 | 97,021.00 | 0.26% | 723,815 |
| Sep 12, 2025 | 97,760.00 | 99,272.00 | 95,501.00 | 96,765.00 | 96,765.00 | -0.24% | 1,291,459 |
| Sep 11, 2025 | 97,207.00 | 97,999.00 | 95,500.00 | 97,000.00 | 97,000.00 | -0.91% | 1,713,313 |
| Sep 10, 2025 | 96,000.00 | 98,531.00 | 96,000.00 | 97,887.00 | 97,887.00 | 1.48% | 2,203,065 |
| Sep 9, 2025 | 99,319.00 | 100,489.00 | 94,844.00 | 96,462.00 | 96,462.00 | -2.31% | 7,369,171 |
| Sep 8, 2025 | 95,000.00 | 100,431.00 | 94,746.00 | 98,738.00 | 98,738.00 | 4.39% | 11,700,940 |
| Sep 5, 2025 | 89,900.00 | 96,657.00 | 89,900.00 | 94,590.00 | 94,590.00 | 5.62% | 3,518,103 |
| Sep 4, 2025 | 87,464.00 | 91,799.00 | 87,097.00 | 89,560.00 | 89,560.00 | -3.10% | 110,882,100 |
| Sep 3, 2025 | 85,680.00 | 92,751.00 | 83,305.00 | 92,428.00 | 92,428.00 | 8.81% | 2,107,947 |
| Sep 2, 2025 | 83,950.00 | 85,097.00 | 80,882.00 | 84,943.00 | 84,943.00 | 1.38% | 1,755,267 |
| Sep 1, 2025 | 82,100.00 | 84,301.00 | 81,611.00 | 83,783.00 | 83,783.00 | 3.70% | 2,535,554 |
| Aug 29, 2025 | 81,500.00 | 82,182.00 | 80,079.00 | 80,795.00 | 80,795.00 | -1.19% | 1,641,737 |
| Aug 28, 2025 | 81,700.00 | 82,614.00 | 80,780.00 | 81,772.00 | 81,772.00 | 0.36% | 1,401,639 |
| Aug 27, 2025 | 85,330.00 | 86,500.00 | 81,200.00 | 81,477.00 | 81,477.00 | -5.54% | 1,238,624 |
| Aug 26, 2025 | 85,701.00 | 86,251.00 | 84,910.00 | 86,251.00 | 86,251.00 | -1.10% | 2,003,538 |
| Aug 25, 2025 | 84,775.00 | 88,133.00 | 84,775.00 | 87,208.00 | 87,208.00 | 2.00% | 654,140 |
| Aug 22, 2025 | 86,285.00 | 87,240.00 | 85,005.00 | 85,500.00 | 85,500.00 | -1.16% | 845,213 |
| Aug 21, 2025 | 83,132.00 | 87,001.00 | 83,132.00 | 86,500.00 | 86,500.00 | 3.39% | 910,176 |
| Aug 20, 2025 | 82,400.00 | 84,847.00 | 82,066.00 | 83,660.00 | 83,660.00 | 0.47% | 915,163 |
| Aug 19, 2025 | 84,990.00 | 85,342.00 | 82,874.00 | 83,265.00 | 83,065.00 | -2.76% | 1,148,632 |
| Aug 18, 2025 | 85,011.00 | 87,583.00 | 85,000.00 | 85,630.00 | 85,424.32 | -1.07% | 727,600 |
| Aug 15, 2025 | 86,501.00 | 88,500.00 | 85,170.00 | 86,553.00 | 86,345.10 | 0.79% | 859,271 |
| Aug 14, 2025 | 86,350.00 | 86,784.00 | 84,954.00 | 85,871.00 | 85,664.74 | -0.42% | 2,399,739 |
| Aug 13, 2025 | 84,680.00 | 87,237.00 | 83,999.00 | 86,236.00 | 86,028.86 | 2.06% | 2,539,504 |
| Aug 12, 2025 | 86,674.00 | 87,833.00 | 83,948.00 | 84,495.00 | 84,292.05 | -2.69% | 1,456,414 |
| Aug 11, 2025 | 86,786.00 | 88,057.00 | 85,546.00 | 86,830.00 | 86,621.44 | -0.13% | 1,112,799 |
| Aug 8, 2025 | 86,000.00 | 88,999.00 | 85,976.00 | 86,946.00 | 86,737.16 | 1.12% | 985,422 |
| Aug 7, 2025 | 84,460.00 | 86,186.00 | 83,530.00 | 85,982.00 | 85,775.47 | 2.10% | 2,764,676 |
| Aug 6, 2025 | 82,680.00 | 85,000.00 | 82,680.00 | 84,212.00 | 84,009.73 | 1.75% | 870,571 |
| Aug 5, 2025 | 84,328.00 | 84,832.00 | 81,976.00 | 82,763.00 | 82,564.21 | -0.37% | 1,929,501 |
| Aug 4, 2025 | 82,067.00 | 83,452.00 | 79,787.00 | 83,072.00 | 82,872.46 | 1.43% | 1,184,368 |
| Aug 1, 2025 | 82,152.00 | 82,607.00 | 79,800.00 | 81,900.00 | 81,703.28 | -0.31% | 1,583,054 |
| Jul 31, 2025 | 85,206.00 | 86,154.00 | 82,020.00 | 82,152.00 | 81,954.67 | -7.24% | 2,000,397 |
| Jul 30, 2025 | 85,241.00 | 89,021.00 | 85,093.00 | 88,568.00 | 88,355.26 | 3.91% | 1,865,018 |
| Jul 29, 2025 | 87,499.00 | 88,360.00 | 84,230.00 | 85,237.00 | 85,032.26 | -2.59% | 1,247,635 |
| Jul 28, 2025 | 89,000.00 | 89,823.00 | 84,525.00 | 87,500.00 | 87,289.83 | - | 927,385 |
| Jul 25, 2025 | 91,014.00 | 91,537.00 | 87,242.00 | 87,500.00 | 87,289.83 | -4.83% | 1,332,517 |
| Jul 24, 2025 | 95,000.00 | 96,026.00 | 90,850.00 | 91,941.00 | 91,720.16 | -4.23% | 1,041,935 |
| Jul 23, 2025 | 96,000.00 | 97,024.00 | 94,567.00 | 96,000.00 | 95,769.41 | 0.93% | 1,123,700 |
| Jul 22, 2025 | 92,150.00 | 95,663.00 | 91,592.00 | 95,117.00 | 94,888.53 | 2.28% | 1,772,586 |
| Jul 21, 2025 | 87,590.00 | 93,799.00 | 87,590.00 | 93,001.00 | 92,777.61 | 5.62% | 1,124,115 |
| Jul 18, 2025 | 82,500.00 | 90,800.00 | 82,500.00 | 88,050.00 | 87,838.51 | 5.12% | 1,591,191 |