Northam Platinum Holdings Limited (JSE:NPH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 31,075
+885 (2.93%)
At close: Dec 5, 2025
Northam Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,804.00 | 31,075.00 | 30,488.00 | 31,075.00 | 31,075.00 | 2.93% | 1,507,947 |
| Dec 4, 2025 | 30,406.00 | 30,545.00 | 29,825.00 | 30,190.00 | 30,190.00 | -1.21% | 1,374,179 |
| Dec 3, 2025 | 31,101.00 | 31,914.00 | 30,559.00 | 30,559.00 | 30,559.00 | -1.74% | 2,870,854 |
| Dec 2, 2025 | 31,200.00 | 31,365.00 | 30,646.00 | 31,100.00 | 31,100.00 | -1.13% | 2,506,407 |
| Dec 1, 2025 | 30,550.00 | 31,456.00 | 29,777.00 | 31,456.00 | 31,456.00 | 2.97% | 2,208,680 |
| Nov 28, 2025 | 28,644.00 | 30,600.00 | 28,491.00 | 30,550.00 | 30,550.00 | 7.20% | 2,543,389 |
| Nov 27, 2025 | 29,000.00 | 29,603.00 | 28,274.00 | 28,499.00 | 28,499.00 | - | 1,695,429 |
| Nov 26, 2025 | 27,806.00 | 28,692.00 | 27,806.00 | 28,500.00 | 28,500.00 | 2.49% | 1,175,943 |
| Nov 25, 2025 | 29,118.00 | 29,140.00 | 27,683.00 | 27,808.00 | 27,808.00 | -1.14% | 1,279,658 |
| Nov 24, 2025 | 28,029.00 | 29,218.00 | 27,877.00 | 28,128.00 | 28,128.00 | 2.56% | 34,697,570 |
| Nov 21, 2025 | 27,650.00 | 27,779.00 | 26,485.00 | 27,427.00 | 27,427.00 | -2.92% | 2,505,035 |
| Nov 20, 2025 | 27,651.00 | 29,055.00 | 27,651.00 | 28,252.00 | 28,252.00 | -0.70% | 1,524,806 |
| Nov 19, 2025 | 27,451.00 | 28,686.00 | 27,154.00 | 28,452.00 | 28,452.00 | 5.05% | 1,733,762 |
| Nov 18, 2025 | 27,500.00 | 27,502.00 | 25,902.00 | 27,083.00 | 27,083.00 | -2.71% | 1,583,109 |
| Nov 17, 2025 | 27,851.00 | 28,282.00 | 27,581.00 | 27,836.00 | 27,836.00 | -0.05% | 1,161,580 |
| Nov 14, 2025 | 27,742.00 | 28,399.00 | 27,382.00 | 27,851.00 | 27,851.00 | -1.92% | 1,012,688 |
| Nov 13, 2025 | 28,500.00 | 29,461.00 | 28,134.00 | 28,396.00 | 28,396.00 | 0.22% | 1,830,500 |
| Nov 12, 2025 | 27,002.00 | 28,333.00 | 27,002.00 | 28,333.00 | 28,333.00 | 3.04% | 1,638,500 |
| Nov 11, 2025 | 28,000.00 | 28,498.00 | 27,290.00 | 27,497.00 | 27,497.00 | -0.92% | 1,529,936 |
| Nov 10, 2025 | 27,979.00 | 28,274.00 | 27,655.00 | 27,753.00 | 27,753.00 | 2.79% | 2,634,001 |
| Nov 7, 2025 | 26,682.00 | 27,117.00 | 26,024.00 | 27,000.00 | 27,000.00 | 0.93% | 1,989,757 |
| Nov 6, 2025 | 28,035.00 | 28,411.00 | 26,440.00 | 26,750.00 | 26,750.00 | -2.46% | 2,421,251 |
| Nov 5, 2025 | 26,714.00 | 27,449.00 | 26,459.00 | 27,426.00 | 27,426.00 | 2.85% | 1,488,932 |
| Nov 4, 2025 | 28,750.00 | 28,750.00 | 26,597.00 | 26,665.00 | 26,665.00 | -8.05% | 2,403,216 |
| Nov 3, 2025 | 29,016.00 | 29,717.00 | 28,959.00 | 29,000.00 | 29,000.00 | 0.02% | 2,150,897 |
| Oct 31, 2025 | 28,201.00 | 29,475.00 | 28,201.00 | 28,995.00 | 28,995.00 | 0.88% | 1,756,502 |
| Oct 30, 2025 | 27,300.00 | 29,163.00 | 27,300.00 | 28,743.00 | 28,743.00 | 2.69% | 2,684,035 |
| Oct 29, 2025 | 27,100.00 | 28,917.00 | 27,100.00 | 27,990.00 | 27,990.00 | 3.38% | 1,676,507 |
| Oct 28, 2025 | 26,400.00 | 27,176.00 | 26,000.00 | 27,075.00 | 27,075.00 | 0.70% | 2,985,853 |
| Oct 27, 2025 | 27,003.00 | 27,953.00 | 26,509.00 | 26,886.00 | 26,886.00 | -3.15% | 2,119,615 |
| Oct 24, 2025 | 28,979.00 | 28,979.00 | 27,175.00 | 27,760.00 | 27,760.00 | -2.25% | 1,644,964 |
| Oct 23, 2025 | 27,531.00 | 28,748.00 | 27,531.00 | 28,400.00 | 28,400.00 | 5.82% | 2,745,966 |
| Oct 22, 2025 | 27,540.00 | 27,781.00 | 25,750.00 | 26,837.00 | 26,837.00 | -1.50% | 3,524,196 |
| Oct 21, 2025 | 29,321.00 | 29,321.00 | 26,918.00 | 27,245.00 | 27,245.00 | -7.12% | 3,203,753 |
| Oct 20, 2025 | 29,400.00 | 30,200.00 | 28,750.00 | 29,335.00 | 29,335.00 | -2.57% | 1,793,168 |
| Oct 17, 2025 | 32,200.00 | 32,299.00 | 30,007.00 | 30,108.00 | 30,108.00 | -6.54% | 2,485,795 |
| Oct 16, 2025 | 30,173.00 | 32,662.00 | 30,173.00 | 32,216.00 | 32,216.00 | 6.01% | 3,721,221 |
| Oct 15, 2025 | 29,501.00 | 30,499.00 | 29,501.00 | 30,390.00 | 30,390.00 | 2.63% | 1,357,295 |
| Oct 14, 2025 | 29,785.00 | 29,814.00 | 29,195.00 | 29,612.00 | 29,612.00 | -1.08% | 1,850,534 |
| Oct 13, 2025 | 29,300.00 | 30,284.00 | 28,470.00 | 29,935.00 | 29,935.00 | 2.71% | 2,044,563 |
| Oct 10, 2025 | 28,419.00 | 29,234.00 | 27,900.00 | 29,144.00 | 29,144.00 | -2.20% | 3,565,132 |
| Oct 9, 2025 | 30,570.00 | 30,888.00 | 29,582.00 | 29,800.00 | 29,800.00 | -2.52% | 2,519,809 |
| Oct 8, 2025 | 29,400.00 | 30,704.00 | 29,109.00 | 30,571.00 | 30,571.00 | 5.98% | 3,923,410 |
| Oct 7, 2025 | 27,800.00 | 28,904.00 | 27,800.00 | 28,846.00 | 28,846.00 | 2.40% | 3,233,309 |
| Oct 6, 2025 | 28,100.00 | 28,716.00 | 27,706.00 | 28,170.00 | 28,170.00 | 0.61% | 2,146,740 |
| Oct 3, 2025 | 27,844.00 | 28,509.00 | 27,712.00 | 28,000.00 | 28,000.00 | 1.02% | 2,422,177 |
| Oct 2, 2025 | 28,412.00 | 28,745.00 | 27,604.00 | 27,716.00 | 27,716.00 | -3.46% | 2,963,258 |
| Oct 1, 2025 | 27,510.00 | 29,389.00 | 27,510.00 | 28,710.00 | 28,710.00 | 2.17% | 6,019,226 |
| Sep 30, 2025 | 28,017.00 | 28,170.00 | 26,952.00 | 28,100.00 | 28,100.00 | 1.03% | 6,248,652 |
| Sep 29, 2025 | 27,999.00 | 28,501.00 | 27,411.00 | 27,813.00 | 27,813.00 | 1.83% | 4,030,631 |
| Sep 26, 2025 | 26,842.00 | 27,669.00 | 26,578.00 | 27,313.00 | 27,313.00 | 2.33% | 3,602,474 |
| Sep 25, 2025 | 25,086.00 | 26,859.00 | 25,048.00 | 26,692.00 | 26,692.00 | 4.58% | 4,438,413 |
| Sep 23, 2025 | 24,177.00 | 25,575.00 | 23,914.00 | 25,524.00 | 25,524.00 | 5.92% | 3,043,495 |
| Sep 22, 2025 | 24,175.00 | 24,680.00 | 23,849.00 | 24,097.00 | 24,097.00 | 1.10% | 2,254,355 |
| Sep 19, 2025 | 23,290.00 | 23,864.00 | 22,947.00 | 23,835.00 | 23,835.00 | 2.31% | 2,757,233 |
| Sep 18, 2025 | 21,981.00 | 23,530.00 | 21,981.00 | 23,297.00 | 23,297.00 | 2.96% | 4,300,305 |
| Sep 17, 2025 | 22,713.00 | 23,171.00 | 22,008.00 | 22,628.00 | 22,628.00 | -1.05% | 1,610,482 |
| Sep 16, 2025 | 22,901.00 | 23,292.00 | 22,557.00 | 22,869.00 | 22,669.00 | 1.08% | 1,581,421 |
| Sep 15, 2025 | 22,811.00 | 22,811.00 | 22,323.00 | 22,624.00 | 22,426.14 | 0.12% | 1,294,447 |
| Sep 12, 2025 | 22,824.00 | 23,218.00 | 22,374.00 | 22,596.00 | 22,398.39 | -1.00% | 1,696,945 |
| Sep 11, 2025 | 22,950.00 | 23,146.00 | 22,663.00 | 22,825.00 | 22,625.38 | -1.65% | 2,264,518 |
| Sep 10, 2025 | 22,850.00 | 23,378.00 | 22,850.00 | 23,208.00 | 23,005.04 | 0.64% | 1,236,237 |
| Sep 9, 2025 | 23,865.00 | 23,865.00 | 22,877.00 | 23,061.00 | 22,859.32 | -1.80% | 2,714,838 |
| Sep 8, 2025 | 22,402.00 | 23,659.00 | 22,402.00 | 23,484.00 | 23,278.62 | 4.76% | 3,389,359 |
| Sep 5, 2025 | 21,100.00 | 22,906.00 | 21,100.00 | 22,416.00 | 22,219.96 | 4.43% | 3,385,784 |
| Sep 4, 2025 | 22,221.00 | 22,600.00 | 21,200.00 | 21,466.00 | 21,278.27 | -5.50% | 5,043,552 |
| Sep 3, 2025 | 22,199.00 | 23,064.00 | 21,124.00 | 22,716.00 | 22,517.34 | 2.73% | 4,043,848 |
| Sep 2, 2025 | 22,365.00 | 22,365.00 | 21,311.00 | 22,112.00 | 21,918.62 | -0.13% | 1,689,507 |
| Sep 1, 2025 | 19,955.00 | 22,140.00 | 19,955.00 | 22,140.00 | 21,946.38 | 12.19% | 3,123,569 |
| Aug 29, 2025 | 19,600.00 | 20,130.00 | 19,371.00 | 19,735.00 | 19,562.41 | -2.28% | 2,427,669 |
| Aug 28, 2025 | 20,239.00 | 20,796.00 | 19,858.00 | 20,196.00 | 20,019.38 | 0.53% | 2,011,856 |
| Aug 27, 2025 | 20,650.00 | 21,199.00 | 19,928.00 | 20,090.00 | 19,914.30 | -2.83% | 1,754,393 |
| Aug 26, 2025 | 20,814.00 | 20,862.00 | 20,446.00 | 20,675.00 | 20,494.19 | -0.96% | 1,378,181 |
| Aug 25, 2025 | 21,099.00 | 21,200.00 | 20,773.00 | 20,875.00 | 20,692.44 | 1.10% | 1,955,554 |
| Aug 22, 2025 | 20,220.00 | 20,830.00 | 20,219.00 | 20,648.00 | 20,467.42 | 0.23% | 1,661,276 |
| Aug 21, 2025 | 20,198.00 | 20,968.00 | 20,171.00 | 20,600.00 | 20,419.84 | 1.26% | 3,412,146 |
| Aug 20, 2025 | 19,966.00 | 20,603.00 | 19,742.00 | 20,343.00 | 20,165.09 | 1.89% | 1,731,214 |
| Aug 19, 2025 | 21,000.00 | 21,098.00 | 19,920.00 | 19,966.00 | 19,791.39 | -7.78% | 4,499,973 |
| Aug 18, 2025 | 21,571.00 | 22,074.00 | 21,315.00 | 21,650.00 | 21,460.66 | 0.61% | 1,913,998 |
| Aug 15, 2025 | 22,000.00 | 22,000.00 | 21,128.00 | 21,519.00 | 21,330.81 | -0.26% | 2,157,097 |
| Aug 14, 2025 | 21,699.00 | 21,901.00 | 21,355.00 | 21,575.00 | 21,386.32 | -1.34% | 1,457,743 |
| Aug 13, 2025 | 21,501.00 | 22,250.00 | 21,447.00 | 21,868.00 | 21,676.75 | 1.86% | 1,648,849 |
| Aug 12, 2025 | 21,300.00 | 21,790.00 | 21,109.00 | 21,468.00 | 21,280.25 | -0.70% | 1,637,570 |
| Aug 11, 2025 | 22,388.00 | 22,388.00 | 21,464.00 | 21,620.00 | 21,430.92 | -2.87% | 1,945,076 |
| Aug 8, 2025 | 22,599.00 | 22,775.00 | 22,236.00 | 22,258.00 | 22,063.34 | -0.19% | 1,783,298 |
| Aug 7, 2025 | 22,001.00 | 22,700.00 | 21,588.00 | 22,300.00 | 22,104.98 | 2.71% | 3,290,002 |
| Aug 6, 2025 | 21,425.00 | 21,796.00 | 21,400.00 | 21,711.00 | 21,521.13 | 0.72% | 1,717,320 |
| Aug 5, 2025 | 21,500.00 | 21,861.00 | 21,151.00 | 21,555.00 | 21,366.49 | 0.19% | 2,219,238 |
| Aug 4, 2025 | 21,300.00 | 21,550.00 | 20,801.00 | 21,515.00 | 21,326.84 | 2.14% | 2,273,502 |
| Aug 1, 2025 | 21,549.00 | 21,549.00 | 20,435.00 | 21,065.00 | 20,880.78 | 0.41% | 2,358,007 |
| Jul 31, 2025 | 21,722.00 | 22,600.00 | 20,936.00 | 20,978.00 | 20,794.54 | -7.00% | 4,863,225 |
| Jul 30, 2025 | 21,452.00 | 22,699.00 | 21,452.00 | 22,557.00 | 22,359.73 | 2.73% | 3,006,869 |
| Jul 29, 2025 | 22,279.00 | 22,279.00 | 21,500.00 | 21,957.00 | 21,764.98 | -0.26% | 2,333,072 |
| Jul 28, 2025 | 22,401.00 | 22,772.00 | 21,447.00 | 22,014.00 | 21,821.48 | -1.94% | 2,252,484 |
| Jul 25, 2025 | 22,821.00 | 22,937.00 | 22,314.00 | 22,450.00 | 22,253.66 | -2.11% | 2,962,592 |
| Jul 24, 2025 | 22,568.00 | 23,057.00 | 22,369.00 | 22,935.00 | 22,734.42 | 0.47% | 2,638,473 |
| Jul 23, 2025 | 22,499.00 | 22,947.00 | 22,017.00 | 22,828.00 | 22,628.36 | 3.23% | 3,696,688 |
| Jul 22, 2025 | 21,761.00 | 22,265.00 | 21,543.00 | 22,113.00 | 21,919.61 | 0.24% | 3,677,392 |
| Jul 21, 2025 | 21,695.00 | 22,426.00 | 21,695.00 | 22,060.00 | 21,867.08 | 0.28% | 5,144,137 |
| Jul 18, 2025 | 21,700.00 | 22,569.00 | 21,699.00 | 21,999.00 | 21,806.61 | 2.73% | 3,933,626 |