Sibanye Stillwater Limited (BVMF:S1BS34)
Brazil
· Delayed Price · Currency is BRL 32.75
-0.52 (-1.56%)
At close: Dec 4, 2025
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.10 | 34.23 | 33.10 | 33.60 | 33.60 | 2.60% | 927 |
| Dec 4, 2025 | 33.00 | 33.03 | 31.80 | 32.75 | 32.75 | -1.56% | 1,120 |
| Dec 3, 2025 | 33.84 | 33.99 | 33.15 | 33.27 | 33.27 | -0.39% | 958 |
| Dec 2, 2025 | 34.48 | 34.48 | 32.96 | 33.40 | 33.40 | -4.84% | 73,002 |
| Dec 1, 2025 | 36.00 | 36.00 | 35.10 | 35.10 | 35.10 | -2.50% | 3,657 |
| Nov 28, 2025 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | 3.93% | 4,824 |
| Nov 27, 2025 | 33.50 | 34.93 | 32.05 | 34.64 | 34.64 | 3.25% | 100 |
| Nov 26, 2025 | 32.55 | 33.55 | 32.55 | 33.55 | 33.55 | 4.42% | 1,738 |
| Nov 25, 2025 | 31.60 | 32.31 | 31.55 | 32.13 | 32.13 | -0.37% | 1,560 |
| Nov 24, 2025 | 30.50 | 32.31 | 30.50 | 32.25 | 32.25 | 9.03% | 9,767 |
| Nov 21, 2025 | 30.00 | 30.00 | 29.50 | 29.58 | 29.58 | -5.01% | 1,587 |
| Nov 19, 2025 | 31.60 | 31.60 | 30.78 | 31.14 | 31.14 | 6.13% | 1,831 |
| Nov 18, 2025 | 29.20 | 29.60 | 28.91 | 29.34 | 29.34 | -0.81% | 1,510 |
| Nov 17, 2025 | 29.25 | 30.37 | 29.25 | 29.58 | 29.58 | 1.13% | 1,987 |
| Nov 14, 2025 | 30.21 | 30.21 | 29.00 | 29.25 | 29.25 | -3.08% | 1,814 |
| Nov 13, 2025 | 31.31 | 31.31 | 29.85 | 30.18 | 30.18 | -2.42% | 1,405 |
| Nov 12, 2025 | 30.49 | 31.23 | 30.49 | 30.93 | 30.93 | 2.69% | 3,088 |
| Nov 11, 2025 | 30.00 | 30.39 | 29.50 | 30.12 | 30.12 | -0.26% | 7,344 |
| Nov 10, 2025 | 28.24 | 30.36 | 28.24 | 30.20 | 30.20 | 6.98% | 2,940 |
| Nov 7, 2025 | 27.90 | 28.23 | 27.80 | 28.23 | 28.23 | 1.18% | 11,380 |
| Nov 6, 2025 | 27.50 | 29.30 | 27.50 | 27.90 | 27.90 | 5.44% | 1,561 |
| Nov 5, 2025 | 27.30 | 27.51 | 26.46 | 26.46 | 26.46 | 0.80% | 177 |
| Nov 4, 2025 | 27.32 | 27.32 | 26.25 | 26.25 | 26.25 | -6.08% | 854 |
| Nov 3, 2025 | 28.50 | 28.50 | 27.80 | 27.95 | 27.95 | -1.45% | 1,704 |
| Oct 31, 2025 | 28.61 | 29.58 | 28.15 | 28.36 | 28.36 | -2.88% | 564 |
| Oct 30, 2025 | 28.44 | 29.24 | 28.44 | 29.20 | 29.20 | 2.24% | 1,626 |
| Oct 29, 2025 | 31.02 | 31.02 | 28.56 | 28.56 | 28.56 | -0.87% | 1,311 |
| Oct 28, 2025 | 28.08 | 28.90 | 28.00 | 28.81 | 28.81 | 2.60% | 9,013 |
| Oct 27, 2025 | 29.00 | 29.00 | 27.50 | 28.08 | 28.08 | -6.40% | 13,506 |
| Oct 24, 2025 | 29.40 | 30.30 | 29.40 | 30.00 | 30.00 | -0.96% | 1,339 |
| Oct 23, 2025 | 30.15 | 30.29 | 29.91 | 30.29 | 30.29 | 2.71% | 3,510 |
| Oct 22, 2025 | 27.18 | 29.55 | 27.18 | 29.49 | 29.49 | 6.39% | 2,921 |
| Oct 21, 2025 | 28.69 | 28.69 | 27.00 | 27.72 | 27.72 | -10.03% | 8,458 |
| Oct 20, 2025 | 30.90 | 31.50 | 30.75 | 30.81 | 30.81 | 0.06% | 6,724 |
| Oct 17, 2025 | 34.59 | 34.59 | 30.18 | 30.79 | 30.79 | -11.37% | 12,246 |
| Oct 16, 2025 | 33.51 | 35.43 | 33.51 | 34.74 | 34.74 | 5.27% | 4,849 |
| Oct 15, 2025 | 32.50 | 33.00 | 32.25 | 33.00 | 33.00 | 3.68% | 1,905 |
| Oct 14, 2025 | 31.81 | 32.67 | 31.50 | 31.83 | 31.83 | -0.93% | 2,235 |
| Oct 13, 2025 | 32.00 | 32.25 | 31.80 | 32.13 | 32.13 | 7.21% | 7,290 |
| Oct 10, 2025 | 30.03 | 31.23 | 29.97 | 29.97 | 29.97 | -0.20% | 4,507 |
| Oct 9, 2025 | 32.53 | 32.82 | 29.40 | 30.03 | 30.03 | -6.71% | 1,829 |
| Oct 8, 2025 | 32.10 | 33.06 | 31.70 | 32.19 | 32.19 | 4.48% | 8,686 |
| Oct 7, 2025 | 31.00 | 31.45 | 30.42 | 30.81 | 30.81 | 2.29% | 1,007 |
| Oct 6, 2025 | 30.35 | 30.82 | 29.89 | 30.12 | 30.12 | 0.80% | 1,463 |
| Oct 3, 2025 | 30.21 | 30.33 | 29.80 | 29.88 | 29.88 | -1.19% | 5,609 |
| Oct 2, 2025 | 31.00 | 31.26 | 29.60 | 30.24 | 30.24 | -1.75% | 6,671 |
| Oct 1, 2025 | 30.15 | 32.00 | 30.15 | 30.78 | 30.78 | 3.12% | 3,036 |
| Sep 30, 2025 | 29.88 | 30.18 | 29.30 | 29.85 | 29.85 | -0.10% | 850 |
| Sep 29, 2025 | 30.00 | 30.47 | 29.88 | 29.88 | 29.88 | 0.50% | 6,176 |
| Sep 26, 2025 | 28.65 | 30.00 | 28.47 | 29.73 | 29.73 | 3.77% | 2,735 |
| Sep 25, 2025 | 27.78 | 29.28 | 27.78 | 28.65 | 28.65 | 5.68% | 21,382 |
| Sep 24, 2025 | 27.45 | 27.57 | 27.11 | 27.11 | 27.11 | -0.15% | 19,544 |
| Sep 23, 2025 | 26.26 | 28.02 | 26.26 | 27.15 | 27.15 | 1.69% | 8,407 |
| Sep 22, 2025 | 26.00 | 26.88 | 25.89 | 26.70 | 26.70 | 5.87% | 11,617 |
| Sep 19, 2025 | 23.40 | 25.28 | 23.40 | 25.22 | 25.22 | 8.89% | 6,536 |
| Sep 18, 2025 | 23.23 | 23.30 | 22.76 | 23.16 | 23.16 | 1.85% | 329 |
| Sep 17, 2025 | 22.70 | 23.12 | 22.60 | 22.74 | 22.74 | -0.26% | 3,439 |
| Sep 16, 2025 | 23.40 | 23.70 | 22.80 | 22.80 | 22.80 | -2.56% | 721 |
| Sep 15, 2025 | 23.03 | 23.40 | 22.80 | 23.40 | 23.40 | - | 3,413 |
| Sep 12, 2025 | 23.56 | 23.56 | 22.30 | 23.40 | 23.40 | 1.65% | 223 |
| Sep 11, 2025 | 23.15 | 23.35 | 23.02 | 23.02 | 23.02 | -1.37% | 1,394 |
| Sep 10, 2025 | 23.82 | 23.83 | 23.20 | 23.34 | 23.34 | 1.04% | 5,720 |
| Sep 9, 2025 | 23.89 | 23.89 | 23.04 | 23.10 | 23.10 | -5.09% | 2,609 |
| Sep 8, 2025 | 24.05 | 24.66 | 24.05 | 24.34 | 24.34 | 3.75% | 301 |
| Sep 5, 2025 | 22.53 | 23.46 | 22.53 | 23.46 | 23.46 | 5.68% | 638 |
| Sep 4, 2025 | 23.30 | 23.30 | 22.04 | 22.20 | 22.20 | -6.25% | 1,045 |
| Sep 3, 2025 | 23.01 | 24.10 | 23.01 | 23.68 | 23.68 | 5.06% | 6,529 |
| Sep 2, 2025 | 22.40 | 22.74 | 22.26 | 22.54 | 22.54 | 9.42% | 1,906 |
| Sep 1, 2025 | 20.05 | 20.96 | 20.05 | 20.60 | 20.60 | 0.68% | 14 |
| Aug 29, 2025 | 19.89 | 20.50 | 19.89 | 20.46 | 20.46 | 3.81% | 28,977 |
| Aug 28, 2025 | 21.20 | 21.20 | 19.38 | 19.71 | 19.71 | -7.81% | 4,916 |
| Aug 27, 2025 | 22.50 | 22.50 | 21.18 | 21.38 | 21.38 | -4.98% | 2,118 |
| Aug 26, 2025 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | -0.97% | 673 |
| Aug 25, 2025 | 22.78 | 22.78 | 22.65 | 22.72 | 22.72 | 0.35% | 1,602 |
| Aug 22, 2025 | 22.70 | 22.70 | 22.59 | 22.64 | 22.64 | 0.89% | 85 |
| Aug 21, 2025 | 22.24 | 22.50 | 22.24 | 22.44 | 22.44 | 4.23% | 771 |
| Aug 20, 2025 | 21.58 | 21.68 | 21.53 | 21.53 | 21.53 | -0.23% | 1,206 |
| Aug 19, 2025 | 22.12 | 22.12 | 21.50 | 21.58 | 21.58 | -1.91% | 2,951 |
| Aug 18, 2025 | 22.20 | 22.22 | 21.80 | 22.00 | 22.00 | 0.92% | 1,328 |
| Aug 15, 2025 | 22.41 | 22.60 | 21.80 | 21.80 | 21.80 | -4.68% | 3,094 |
| Aug 14, 2025 | 22.89 | 22.89 | 22.87 | 22.87 | 22.87 | -1.42% | 743 |
| Aug 13, 2025 | 23.54 | 23.58 | 23.08 | 23.20 | 23.20 | -1.44% | 2,007 |
| Aug 12, 2025 | 23.68 | 23.68 | 23.49 | 23.54 | 23.54 | 0.21% | 1,449 |
| Aug 11, 2025 | 23.62 | 23.66 | 23.49 | 23.49 | 23.49 | -2.04% | 4,267 |
| Aug 8, 2025 | 24.28 | 24.30 | 23.98 | 23.98 | 23.98 | 0.67% | 3,156 |
| Aug 7, 2025 | 23.88 | 23.88 | 23.46 | 23.82 | 23.82 | -0.33% | 2,647 |
| Aug 6, 2025 | 24.26 | 24.26 | 23.90 | 23.90 | 23.90 | -2.61% | 1,555 |
| Aug 5, 2025 | 23.83 | 24.54 | 23.56 | 24.54 | 24.54 | 0.41% | 3,619 |
| Aug 4, 2025 | 22.99 | 24.46 | 22.99 | 24.44 | 24.44 | 6.82% | 13,597 |
| Aug 1, 2025 | 23.01 | 23.36 | 22.68 | 22.88 | 22.88 | -2.22% | 3,481 |
| Jul 31, 2025 | 23.89 | 23.89 | 23.24 | 23.40 | 23.40 | -2.09% | 5,429 |
| Jul 30, 2025 | 25.26 | 25.26 | 23.90 | 23.90 | 23.90 | -6.05% | 5,344 |
| Jul 29, 2025 | 25.32 | 25.53 | 25.11 | 25.44 | 25.44 | -0.70% | 2,764 |
| Jul 28, 2025 | 25.50 | 25.92 | 25.50 | 25.62 | 25.62 | -0.81% | 5,925 |
| Jul 25, 2025 | 26.01 | 26.01 | 25.53 | 25.83 | 25.83 | -3.80% | 2,806 |
| Jul 24, 2025 | 26.37 | 26.91 | 26.37 | 26.85 | 26.85 | 0.94% | 6,002 |
| Jul 23, 2025 | 26.79 | 27.30 | 26.60 | 26.60 | 26.60 | 0.08% | 9,770 |
| Jul 22, 2025 | 26.19 | 26.79 | 26.04 | 26.58 | 26.58 | 0.87% | 2,421 |
| Jul 21, 2025 | 26.31 | 26.55 | 26.19 | 26.35 | 26.35 | 3.58% | 8,150 |
| Jul 18, 2025 | 26.35 | 26.35 | 25.38 | 25.44 | 25.44 | 4.18% | 4,246 |