Northam Platinum Holdings Limited (JSE:NPH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 43,335
+677 (1.59%)
At close: Feb 27, 2026
Northam Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 44,897.00 | 46,045.00 | 42,409.00 | 43,335.00 | 43,335.00 | 1.59% | 3,552,838 |
| Feb 26, 2026 | 41,599.00 | 43,191.00 | 40,863.00 | 42,658.00 | 42,658.00 | 4.65% | 2,532,667 |
| Feb 25, 2026 | 39,552.00 | 41,562.00 | 39,552.00 | 40,762.00 | 40,762.00 | 5.05% | 1,797,300 |
| Feb 24, 2026 | 38,512.00 | 39,531.00 | 38,276.00 | 38,803.00 | 38,803.00 | -0.82% | 1,487,770 |
| Feb 23, 2026 | 39,041.00 | 39,698.00 | 38,564.00 | 39,123.00 | 39,123.00 | 1.09% | 1,076,435 |
| Feb 20, 2026 | 37,005.00 | 38,875.00 | 37,004.00 | 38,700.00 | 38,700.00 | 4.57% | 1,363,479 |
| Feb 19, 2026 | 36,768.00 | 37,831.00 | 36,262.00 | 37,007.00 | 37,007.00 | -0.57% | 1,027,508 |
| Feb 18, 2026 | 37,000.00 | 37,887.00 | 36,098.00 | 37,221.00 | 37,221.00 | 3.45% | 2,433,824 |
| Feb 17, 2026 | 36,150.00 | 36,986.00 | 35,869.00 | 35,981.00 | 35,981.00 | -2.40% | 1,313,798 |
| Feb 16, 2026 | 36,189.00 | 37,550.00 | 36,189.00 | 36,867.00 | 36,867.00 | -0.49% | 837,635 |
| Feb 13, 2026 | 37,374.00 | 37,550.00 | 35,719.00 | 37,050.00 | 37,050.00 | -2.95% | 1,567,790 |
| Feb 12, 2026 | 37,752.00 | 38,425.00 | 37,139.00 | 38,178.00 | 38,178.00 | 1.13% | 2,049,660 |
| Feb 11, 2026 | 37,200.00 | 38,929.00 | 37,200.00 | 37,750.00 | 37,750.00 | 2.09% | 922,413 |
| Feb 10, 2026 | 36,499.00 | 36,977.00 | 35,578.00 | 36,977.00 | 36,977.00 | 1.69% | 1,009,838 |
| Feb 9, 2026 | 36,539.00 | 37,278.00 | 35,148.00 | 36,361.00 | 36,361.00 | 1.64% | 1,892,707 |
| Feb 6, 2026 | 34,800.00 | 35,993.00 | 34,506.00 | 35,774.00 | 35,774.00 | 0.45% | 1,421,315 |
| Feb 5, 2026 | 38,000.00 | 38,000.00 | 34,956.00 | 35,612.00 | 35,612.00 | -9.28% | 2,898,298 |
| Feb 4, 2026 | 38,805.00 | 39,761.00 | 38,175.00 | 39,253.00 | 39,253.00 | 3.19% | 1,956,024 |
| Feb 3, 2026 | 37,400.00 | 38,399.00 | 36,966.00 | 38,040.00 | 38,040.00 | 3.93% | 2,001,558 |
| Feb 2, 2026 | 35,111.00 | 37,405.00 | 33,001.00 | 36,600.00 | 36,600.00 | -7.76% | 6,196,761 |
| Jan 30, 2026 | 43,499.00 | 43,499.00 | 38,457.00 | 39,680.00 | 39,680.00 | -12.56% | 3,122,056 |
| Jan 29, 2026 | 47,050.00 | 47,445.00 | 45,103.00 | 45,380.00 | 45,380.00 | -1.58% | 4,061,425 |
| Jan 28, 2026 | 44,417.00 | 46,108.00 | 43,244.00 | 46,108.00 | 46,108.00 | 6.17% | 2,876,716 |
| Jan 27, 2026 | 42,406.00 | 44,248.00 | 42,405.00 | 43,428.00 | 43,428.00 | 0.36% | 2,875,765 |
| Jan 26, 2026 | 42,637.00 | 43,877.00 | 41,700.00 | 43,271.00 | 43,271.00 | 4.59% | 2,256,010 |
| Jan 23, 2026 | 40,710.00 | 42,167.00 | 39,419.00 | 41,373.00 | 41,373.00 | 3.67% | 2,614,611 |
| Jan 22, 2026 | 38,999.00 | 40,678.00 | 38,242.00 | 39,909.00 | 39,909.00 | 3.66% | 1,637,447 |
| Jan 21, 2026 | 38,887.00 | 39,214.00 | 37,284.00 | 38,500.00 | 38,500.00 | 0.22% | 2,039,522 |
| Jan 20, 2026 | 38,551.00 | 39,199.00 | 37,963.00 | 38,415.00 | 38,415.00 | -0.32% | 1,352,694 |
| Jan 19, 2026 | 38,559.00 | 39,200.00 | 37,378.00 | 38,539.00 | 38,539.00 | 1.48% | 867,919 |
| Jan 16, 2026 | 39,889.00 | 39,889.00 | 37,079.00 | 37,978.00 | 37,978.00 | -4.84% | 1,856,154 |
| Jan 15, 2026 | 39,000.00 | 40,001.00 | 38,272.00 | 39,911.00 | 39,911.00 | 1.81% | 1,971,528 |
| Jan 14, 2026 | 38,500.00 | 41,199.00 | 38,500.00 | 39,200.00 | 39,200.00 | 2.48% | 2,384,635 |
| Jan 13, 2026 | 37,400.00 | 38,371.00 | 36,801.00 | 38,253.00 | 38,253.00 | 1.86% | 1,407,619 |
| Jan 12, 2026 | 35,908.00 | 37,968.00 | 35,365.00 | 37,553.00 | 37,553.00 | 7.12% | 1,849,903 |
| Jan 9, 2026 | 34,600.00 | 35,462.00 | 34,399.00 | 35,058.00 | 35,058.00 | 3.41% | 1,369,196 |
| Jan 8, 2026 | 36,683.00 | 36,683.00 | 33,350.00 | 33,903.00 | 33,903.00 | -7.79% | 1,989,631 |
| Jan 7, 2026 | 36,589.00 | 37,375.00 | 35,200.00 | 36,767.00 | 36,767.00 | 0.12% | 1,234,846 |
| Jan 6, 2026 | 35,536.00 | 37,000.00 | 35,129.00 | 36,723.00 | 36,723.00 | 4.19% | 933,412 |
| Jan 5, 2026 | 34,427.00 | 35,491.00 | 34,427.00 | 35,246.00 | 35,246.00 | 1.68% | 864,241 |
| Jan 2, 2026 | 34,201.00 | 35,104.00 | 33,947.00 | 34,664.00 | 34,664.00 | 2.83% | 561,008 |
| Dec 31, 2025 | 33,000.00 | 33,711.00 | 32,904.00 | 33,711.00 | 33,711.00 | -2.12% | 396,205 |
| Dec 30, 2025 | 32,764.00 | 34,813.00 | 32,764.00 | 34,442.00 | 34,442.00 | 3.80% | 849,714 |
| Dec 29, 2025 | 34,499.00 | 34,507.00 | 33,000.00 | 33,181.00 | 33,181.00 | -4.10% | 792,585 |
| Dec 24, 2025 | 34,555.00 | 34,916.00 | 34,043.00 | 34,601.00 | 34,601.00 | 1.26% | 454,886 |
| Dec 23, 2025 | 34,620.00 | 34,809.00 | 33,956.00 | 34,172.00 | 34,172.00 | -0.44% | 973,976 |
| Dec 22, 2025 | 33,600.00 | 34,324.00 | 33,409.00 | 34,324.00 | 34,324.00 | 6.04% | 1,343,536 |
| Dec 19, 2025 | 32,817.00 | 32,929.00 | 32,138.00 | 32,368.00 | 32,368.00 | -0.06% | 2,340,630 |
| Dec 18, 2025 | 32,610.00 | 33,298.00 | 32,047.00 | 32,387.00 | 32,387.00 | - | 3,561,876 |
| Dec 17, 2025 | 32,142.00 | 33,788.00 | 32,031.00 | 32,387.00 | 32,387.00 | 3.81% | 2,056,810 |
| Dec 15, 2025 | 32,500.00 | 33,009.00 | 31,023.00 | 31,198.00 | 31,198.00 | -2.98% | 1,268,680 |
| Dec 12, 2025 | 31,400.00 | 32,542.00 | 31,400.00 | 32,155.00 | 32,155.00 | 5.31% | 1,894,211 |
| Dec 11, 2025 | 29,100.00 | 30,806.00 | 29,100.00 | 30,534.00 | 30,534.00 | 2.44% | 1,626,546 |
| Dec 10, 2025 | 29,584.00 | 30,488.00 | 29,584.00 | 29,807.00 | 29,807.00 | 0.90% | 726,801 |
| Dec 9, 2025 | 30,799.00 | 30,799.00 | 29,105.00 | 29,540.00 | 29,540.00 | -2.31% | 1,551,457 |
| Dec 8, 2025 | 31,500.00 | 31,500.00 | 30,213.00 | 30,238.00 | 30,238.00 | -2.69% | 1,521,434 |
| 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 |