Northam Platinum Holdings Limited (JSE:NPH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 31,785
-1,002 (-3.06%)
Apr 29, 2026, 1:04 PM SAST
Northam Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 34,403.00 | 35,218.00 | 33,872.00 | 34,239.00 | 34,239.00 | -1.47% | 1,651,756 |
| Apr 23, 2026 | 36,026.00 | 36,026.00 | 34,152.00 | 34,751.00 | 34,751.00 | -4.94% | 1,816,799 |
| Apr 22, 2026 | 36,489.00 | 36,785.00 | 35,608.00 | 36,556.00 | 36,556.00 | 0.39% | 916,743 |
| Apr 21, 2026 | 36,850.00 | 37,344.00 | 36,251.00 | 36,415.00 | 36,415.00 | -2.30% | 664,500 |
| Apr 20, 2026 | 36,524.00 | 37,599.00 | 35,978.00 | 37,271.00 | 37,271.00 | -1.92% | 1,408,545 |
| Apr 17, 2026 | 34,400.00 | 38,000.00 | 34,208.00 | 38,000.00 | 38,000.00 | 8.72% | 1,627,351 |
| Apr 16, 2026 | 36,455.00 | 36,575.00 | 34,730.00 | 34,952.00 | 34,952.00 | -3.57% | 1,155,753 |
| Apr 15, 2026 | 35,611.00 | 36,454.00 | 35,500.00 | 36,247.00 | 36,247.00 | -0.54% | 984,997 |
| Apr 14, 2026 | 36,670.00 | 36,818.00 | 35,700.00 | 36,444.00 | 36,444.00 | 3.02% | 1,387,141 |
| Apr 13, 2026 | 35,001.00 | 35,881.00 | 34,406.00 | 35,376.00 | 35,376.00 | -1.18% | 1,352,862 |
| Apr 10, 2026 | 36,262.00 | 36,586.00 | 35,040.00 | 35,798.00 | 35,798.00 | -1.11% | 889,105 |
| Apr 9, 2026 | 36,000.00 | 36,807.00 | 35,583.00 | 36,199.00 | 36,199.00 | -0.49% | 1,018,441 |
| Apr 8, 2026 | 35,000.00 | 37,904.00 | 34,921.00 | 36,377.00 | 36,377.00 | 7.93% | 1,880,820 |
| Apr 7, 2026 | 34,212.00 | 34,784.00 | 33,433.00 | 33,703.00 | 33,703.00 | -3.17% | 1,298,268 |
| Apr 2, 2026 | 32,802.00 | 34,931.00 | 32,600.00 | 34,808.00 | 34,808.00 | -0.19% | 1,127,627 |
| Apr 1, 2026 | 35,000.00 | 36,116.00 | 34,367.00 | 34,873.00 | 34,873.00 | 2.53% | 2,082,871 |
| Mar 31, 2026 | 33,814.00 | 34,620.00 | 33,590.00 | 34,012.00 | 34,012.00 | 1.11% | 1,760,968 |
| Mar 30, 2026 | 32,700.00 | 34,146.00 | 31,802.00 | 33,637.00 | 33,637.00 | 4.30% | 2,280,637 |
| Mar 27, 2026 | 33,600.00 | 33,716.00 | 31,581.00 | 32,250.00 | 32,250.00 | -3.04% | 1,792,573 |
| Mar 26, 2026 | 33,023.00 | 33,554.00 | 31,641.00 | 33,261.00 | 33,261.00 | -2.04% | 2,234,265 |
| Mar 25, 2026 | 32,350.00 | 34,500.00 | 32,350.00 | 33,952.00 | 33,952.00 | 6.20% | 2,335,210 |
| Mar 24, 2026 | 30,201.00 | 31,998.00 | 30,201.00 | 31,970.00 | 31,970.00 | 0.95% | 1,861,254 |
| Mar 23, 2026 | 30,001.00 | 32,112.00 | 28,022.00 | 31,668.00 | 31,668.00 | 0.57% | 3,320,072 |
| Mar 20, 2026 | 32,000.00 | 33,358.00 | 31,260.00 | 31,490.00 | 31,490.00 | -1.86% | 3,684,232 |
| Mar 19, 2026 | 33,800.00 | 35,085.00 | 30,799.00 | 32,087.00 | 32,087.00 | -8.49% | 6,285,033 |
| Mar 18, 2026 | 36,405.00 | 37,100.00 | 33,838.00 | 35,065.00 | 35,065.00 | -6.59% | 1,866,450 |
| Mar 17, 2026 | 35,744.00 | 38,000.00 | 35,340.00 | 37,540.00 | 36,840.00 | 2.67% | 2,365,012 |
| Mar 16, 2026 | 35,211.00 | 36,568.00 | 34,484.00 | 36,564.00 | 35,882.20 | 5.79% | 3,071,935 |
| Mar 13, 2026 | 38,001.00 | 38,939.00 | 34,564.00 | 34,564.00 | 33,919.49 | -9.51% | 2,366,065 |
| Mar 12, 2026 | 38,192.00 | 40,000.00 | 37,507.00 | 38,197.00 | 37,484.75 | -1.41% | 1,112,912 |
| Mar 11, 2026 | 40,000.00 | 40,000.00 | 37,793.00 | 38,745.00 | 38,022.53 | -3.22% | 1,530,316 |
| Mar 10, 2026 | 38,672.00 | 40,380.00 | 38,672.00 | 40,035.00 | 39,288.48 | 5.14% | 1,969,737 |
| Mar 9, 2026 | 37,857.00 | 38,482.00 | 37,091.00 | 38,076.00 | 37,366.01 | -1.82% | 2,585,991 |
| Mar 6, 2026 | 38,551.00 | 39,568.00 | 37,777.00 | 38,782.00 | 38,058.84 | -0.07% | 2,336,306 |
| Mar 5, 2026 | 40,992.00 | 40,992.00 | 38,273.00 | 38,810.00 | 38,086.32 | -3.71% | 2,060,880 |
| Mar 4, 2026 | 37,697.00 | 41,464.00 | 37,697.00 | 40,307.00 | 39,555.40 | 7.93% | 2,052,443 |
| Mar 3, 2026 | 42,599.00 | 42,599.00 | 37,075.00 | 37,344.00 | 36,647.65 | -13.40% | 2,990,287 |
| Mar 2, 2026 | 43,696.00 | 45,239.00 | 42,733.00 | 43,122.00 | 42,317.91 | -0.49% | 2,473,601 |
| Feb 27, 2026 | 44,897.00 | 46,045.00 | 42,409.00 | 43,335.00 | 42,526.94 | 1.59% | 3,552,838 |
| Feb 26, 2026 | 41,599.00 | 43,191.00 | 40,863.00 | 42,658.00 | 41,862.57 | 4.65% | 2,532,667 |
| Feb 25, 2026 | 39,552.00 | 41,562.00 | 39,552.00 | 40,762.00 | 40,001.92 | 5.05% | 1,797,300 |
| Feb 24, 2026 | 38,512.00 | 39,531.00 | 38,276.00 | 38,803.00 | 38,079.45 | -0.82% | 1,487,770 |
| Feb 23, 2026 | 39,041.00 | 39,698.00 | 38,564.00 | 39,123.00 | 38,393.48 | 1.09% | 1,076,435 |
| Feb 20, 2026 | 37,005.00 | 38,875.00 | 37,004.00 | 38,700.00 | 37,978.37 | 4.57% | 1,363,479 |
| Feb 19, 2026 | 36,768.00 | 37,831.00 | 36,262.00 | 37,007.00 | 36,316.94 | -0.57% | 1,027,508 |
| Feb 18, 2026 | 37,000.00 | 37,887.00 | 36,098.00 | 37,221.00 | 36,526.95 | 3.45% | 2,433,824 |
| Feb 17, 2026 | 36,150.00 | 36,986.00 | 35,869.00 | 35,981.00 | 35,310.07 | -2.40% | 1,313,798 |
| Feb 16, 2026 | 36,189.00 | 37,550.00 | 36,189.00 | 36,867.00 | 36,179.55 | -0.49% | 837,635 |
| Feb 13, 2026 | 37,374.00 | 37,550.00 | 35,719.00 | 37,050.00 | 36,359.14 | -2.95% | 1,567,790 |
| Feb 12, 2026 | 37,752.00 | 38,425.00 | 37,139.00 | 38,178.00 | 37,466.10 | 1.13% | 2,049,660 |
| Feb 11, 2026 | 37,200.00 | 38,929.00 | 37,200.00 | 37,750.00 | 37,046.08 | 2.09% | 922,413 |
| Feb 10, 2026 | 36,499.00 | 36,977.00 | 35,578.00 | 36,977.00 | 36,287.50 | 1.69% | 1,009,838 |
| Feb 9, 2026 | 36,539.00 | 37,278.00 | 35,148.00 | 36,361.00 | 35,682.98 | 1.64% | 1,892,707 |
| Feb 6, 2026 | 34,800.00 | 35,993.00 | 34,506.00 | 35,774.00 | 35,106.93 | 0.45% | 1,421,315 |
| Feb 5, 2026 | 38,000.00 | 38,000.00 | 34,956.00 | 35,612.00 | 34,947.95 | -9.28% | 2,898,298 |
| Feb 4, 2026 | 38,805.00 | 39,761.00 | 38,175.00 | 39,253.00 | 38,521.06 | 3.19% | 1,956,024 |
| Feb 3, 2026 | 37,400.00 | 38,399.00 | 36,966.00 | 38,040.00 | 37,330.68 | 3.93% | 2,001,558 |
| Feb 2, 2026 | 35,111.00 | 37,405.00 | 33,001.00 | 36,600.00 | 35,917.53 | -7.76% | 6,196,761 |
| Jan 30, 2026 | 43,499.00 | 43,499.00 | 38,457.00 | 39,680.00 | 38,940.10 | -12.56% | 3,122,056 |
| Jan 29, 2026 | 47,050.00 | 47,445.00 | 45,103.00 | 45,380.00 | 44,533.81 | -1.58% | 4,061,425 |
| Jan 28, 2026 | 44,417.00 | 46,108.00 | 43,244.00 | 46,108.00 | 45,248.23 | 6.17% | 2,876,716 |
| Jan 27, 2026 | 42,406.00 | 44,248.00 | 42,405.00 | 43,428.00 | 42,618.21 | 0.36% | 2,875,765 |
| Jan 26, 2026 | 42,637.00 | 43,877.00 | 41,700.00 | 43,271.00 | 42,464.14 | 4.59% | 2,256,010 |
| Jan 23, 2026 | 40,710.00 | 42,167.00 | 39,419.00 | 41,373.00 | 40,601.53 | 3.67% | 2,614,611 |
| Jan 22, 2026 | 38,999.00 | 40,678.00 | 38,242.00 | 39,909.00 | 39,164.83 | 3.66% | 1,637,447 |
| Jan 21, 2026 | 38,887.00 | 39,214.00 | 37,284.00 | 38,500.00 | 37,782.10 | 0.22% | 2,039,522 |
| Jan 20, 2026 | 38,551.00 | 39,199.00 | 37,963.00 | 38,415.00 | 37,698.68 | -0.32% | 1,352,694 |
| Jan 19, 2026 | 38,559.00 | 39,200.00 | 37,378.00 | 38,539.00 | 37,820.37 | 1.48% | 867,919 |
| Jan 16, 2026 | 39,889.00 | 39,889.00 | 37,079.00 | 37,978.00 | 37,269.83 | -4.84% | 1,856,154 |
| Jan 15, 2026 | 39,000.00 | 40,001.00 | 38,272.00 | 39,911.00 | 39,166.79 | 1.81% | 1,971,528 |
| Jan 14, 2026 | 38,500.00 | 41,199.00 | 38,500.00 | 39,200.00 | 38,469.05 | 2.48% | 2,384,635 |
| Jan 13, 2026 | 37,400.00 | 38,371.00 | 36,801.00 | 38,253.00 | 37,539.70 | 1.86% | 1,407,619 |
| Jan 12, 2026 | 35,908.00 | 37,968.00 | 35,365.00 | 37,553.00 | 36,852.76 | 7.12% | 1,849,903 |
| Jan 9, 2026 | 34,600.00 | 35,462.00 | 34,399.00 | 35,058.00 | 34,404.28 | 3.41% | 1,369,196 |
| Jan 8, 2026 | 36,683.00 | 36,683.00 | 33,350.00 | 33,903.00 | 33,270.82 | -7.79% | 1,989,631 |
| Jan 7, 2026 | 36,589.00 | 37,375.00 | 35,200.00 | 36,767.00 | 36,081.41 | 0.12% | 1,234,846 |
| Jan 6, 2026 | 35,536.00 | 37,000.00 | 35,129.00 | 36,723.00 | 36,038.23 | 4.19% | 933,412 |
| Jan 5, 2026 | 34,427.00 | 35,491.00 | 34,427.00 | 35,246.00 | 34,588.78 | 1.68% | 864,241 |
| Jan 2, 2026 | 34,201.00 | 35,104.00 | 33,947.00 | 34,664.00 | 34,017.63 | 2.83% | 561,008 |
| Dec 31, 2025 | 33,000.00 | 33,711.00 | 32,904.00 | 33,711.00 | 33,082.40 | -2.12% | 396,205 |
| Dec 30, 2025 | 32,764.00 | 34,813.00 | 32,764.00 | 34,442.00 | 33,799.77 | 3.80% | 849,714 |
| Dec 29, 2025 | 34,499.00 | 34,507.00 | 33,000.00 | 33,181.00 | 32,562.28 | -4.10% | 792,585 |
| Dec 24, 2025 | 34,555.00 | 34,916.00 | 34,043.00 | 34,601.00 | 33,955.80 | 1.26% | 454,886 |
| Dec 23, 2025 | 34,620.00 | 34,809.00 | 33,956.00 | 34,172.00 | 33,534.80 | -0.44% | 973,976 |
| Dec 22, 2025 | 33,600.00 | 34,324.00 | 33,409.00 | 34,324.00 | 33,683.97 | 6.04% | 1,343,536 |
| Dec 19, 2025 | 32,817.00 | 32,929.00 | 32,138.00 | 32,368.00 | 31,764.44 | -0.06% | 2,340,630 |
| Dec 18, 2025 | 32,610.00 | 33,298.00 | 32,047.00 | 32,387.00 | 31,783.09 | - | 3,561,876 |
| Dec 17, 2025 | 32,142.00 | 33,788.00 | 32,031.00 | 32,387.00 | 31,783.09 | 3.81% | 2,056,810 |
| Dec 15, 2025 | 32,500.00 | 33,009.00 | 31,023.00 | 31,198.00 | 30,616.26 | -2.98% | 1,268,680 |
| Dec 12, 2025 | 31,400.00 | 32,542.00 | 31,400.00 | 32,155.00 | 31,555.41 | 5.31% | 1,894,211 |
| Dec 11, 2025 | 29,100.00 | 30,806.00 | 29,100.00 | 30,534.00 | 29,964.64 | 2.44% | 1,626,546 |
| Dec 10, 2025 | 29,584.00 | 30,488.00 | 29,584.00 | 29,807.00 | 29,251.20 | 0.90% | 726,801 |
| Dec 9, 2025 | 30,799.00 | 30,799.00 | 29,105.00 | 29,540.00 | 28,989.17 | -2.31% | 1,551,457 |
| Dec 8, 2025 | 31,500.00 | 31,500.00 | 30,213.00 | 30,238.00 | 29,674.16 | -2.69% | 1,521,434 |
| Dec 5, 2025 | 30,804.00 | 31,075.00 | 30,488.00 | 31,075.00 | 30,495.55 | 2.93% | 1,507,947 |
| Dec 4, 2025 | 30,406.00 | 30,545.00 | 29,825.00 | 30,190.00 | 29,627.05 | -1.21% | 1,374,179 |
| Dec 3, 2025 | 31,101.00 | 31,914.00 | 30,559.00 | 30,559.00 | 29,989.17 | -1.74% | 2,870,854 |
| Dec 2, 2025 | 31,200.00 | 31,365.00 | 30,646.00 | 31,100.00 | 30,520.09 | -1.13% | 2,506,407 |
| Dec 1, 2025 | 30,550.00 | 31,456.00 | 29,777.00 | 31,456.00 | 30,869.45 | 2.97% | 2,208,680 |
| Nov 28, 2025 | 28,644.00 | 30,600.00 | 28,491.00 | 30,550.00 | 29,980.34 | 7.20% | 2,543,389 |