Southern Palladium Limited (JSE:SDL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,248.00
-1.00 (-0.08%)
At close: Dec 5, 2025
Southern Palladium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.08% | 727 |
| Dec 3, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 24.88% | 188 |
| Dec 2, 2025 | 1,100.00 | 1,100.00 | 1,001.00 | 1,001.00 | 1,001.00 | -5.66% | 2,753 |
| Dec 1, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 3.01% | 85 |
| Nov 28, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | - |
| Nov 27, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | - |
| Nov 26, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | - |
| Nov 25, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.74% | 15,025 |
| Nov 24, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - |
| Nov 21, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 1,680 |
| Nov 20, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1.90% | - |
| Nov 19, 2025 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1,795 |
| Nov 18, 2025 | 1,300.00 | 1,300.00 | 1,050.00 | 1,050.00 | 1,050.00 | -18.60% | 15,501 |
| Nov 17, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 7.50% | 768 |
| Nov 14, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 1.69% | 92,831 |
| Nov 13, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 15.91% | 6,633 |
| Nov 12, 2025 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -9.11% | 2 |
| Nov 11, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 2,250 |
| Nov 10, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -6.25% | 1,851 |
| Nov 7, 2025 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | -11.05% | 1,731 |
| Nov 6, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - | - |
| Nov 5, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - | 100 |
| Nov 4, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - | - |
| Nov 3, 2025 | 1,348.00 | 1,349.00 | 1,348.00 | 1,349.00 | 1,349.00 | -0.07% | 2,000 |
| Oct 31, 2025 | 1,348.00 | 1,350.00 | 1,348.00 | 1,350.00 | 1,350.00 | 19.47% | 8,899 |
| Oct 30, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | - |
| Oct 29, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 466 |
| Oct 28, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 4,150 |
| Oct 27, 2025 | 1,130.00 | 1,132.00 | 1,130.00 | 1,130.00 | 1,130.00 | -13.08% | 6,752 |
| Oct 24, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -7.14% | 1,369 |
| Oct 23, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 405 |
| Oct 22, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 3.57% | 2,080 |
| Oct 21, 2025 | 1,435.00 | 1,440.00 | 1,355.00 | 1,400.00 | 1,400.00 | 3.70% | 21,182 |
| Oct 20, 2025 | 1,435.00 | 1,435.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3.93% | 11,248 |
| Oct 17, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 152 |
| Oct 16, 2025 | 1,200.00 | 1,299.00 | 1,175.00 | 1,299.00 | 1,299.00 | 3.67% | 17,000 |
| Oct 15, 2025 | 1,250.00 | 1,255.00 | 1,250.00 | 1,253.00 | 1,253.00 | 3.38% | 2,150 |
| Oct 14, 2025 | 1,212.00 | 1,300.00 | 1,212.00 | 1,212.00 | 1,212.00 | - | 2,001 |
| Oct 13, 2025 | 1,300.00 | 1,300.00 | 1,211.00 | 1,212.00 | 1,212.00 | 1.08% | 3,000 |
| Oct 10, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 3,800 |
| Oct 9, 2025 | 1,350.00 | 1,350.00 | 1,100.00 | 1,199.00 | 1,199.00 | -11.19% | 52,832 |
| Oct 8, 2025 | 1,300.00 | 1,350.00 | 1,150.00 | 1,350.00 | 1,350.00 | 2.27% | 18,255 |
| Oct 7, 2025 | 1,200.00 | 1,324.00 | 1,000.00 | 1,320.00 | 1,320.00 | 32.00% | 102,265 |
| Oct 6, 2025 | 1,050.00 | 1,050.00 | 951.00 | 1,000.00 | 1,000.00 | -9.09% | 2,981 |
| Oct 3, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1,449 |
| Oct 2, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -7.56% | 829 |
| Oct 1, 2025 | 1,199.00 | 1,199.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.75% | 8,100 |
| Sep 30, 2025 | 1,193.00 | 1,199.00 | 1,193.00 | 1,199.00 | 1,199.00 | 25.55% | 2,429 |
| Sep 29, 2025 | 1,350.00 | 1,350.00 | 955.00 | 955.00 | 955.00 | 27.33% | 13,561 |
| Sep 26, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Sep 25, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 10.95% | 87,270 |
| Sep 23, 2025 | 666.00 | 680.00 | 666.00 | 676.00 | 676.00 | 4.64% | 64,147 |
| Sep 22, 2025 | 700.00 | 700.00 | 646.00 | 646.00 | 646.00 | -7.71% | 68 |
| Sep 19, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1,750 |
| Sep 18, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 17, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 16, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 32 |
| Sep 15, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 12, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Sep 11, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 4,500 |
| Sep 10, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1,511 |
| Sep 9, 2025 | 725.00 | 725.00 | 700.00 | 700.00 | 700.00 | -3.45% | 296 |
| Sep 8, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 6.62% | 5,250 |
| Sep 5, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | - |
| Sep 4, 2025 | 725.00 | 725.00 | 680.00 | 680.00 | 680.00 | -2.86% | 93,352 |
| Sep 3, 2025 | 998.00 | 998.00 | 700.00 | 700.00 | 700.00 | 7.53% | 9,228 |
| Sep 2, 2025 | 675.00 | 675.00 | 651.00 | 651.00 | 651.00 | 2.36% | 232,652 |
| Sep 1, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | - |
| Aug 29, 2025 | 675.00 | 675.00 | 636.00 | 636.00 | 636.00 | 0.95% | 83,100 |
| Aug 28, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -3.08% | 50,000 |
| Aug 27, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Aug 26, 2025 | 625.00 | 650.00 | 625.00 | 650.00 | 650.00 | -5.80% | 66,851 |
| Aug 25, 2025 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 25.23% | 7,352 |
| Aug 22, 2025 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | -20.38% | 1,500 |
| Aug 21, 2025 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - | - |
| Aug 20, 2025 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - | - |
| Aug 19, 2025 | 691.00 | 692.00 | 691.00 | 692.00 | 692.00 | 5.65% | 4,944 |
| Aug 18, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Aug 15, 2025 | 656.00 | 656.00 | 655.00 | 655.00 | 655.00 | -8.39% | 4,350 |
| Aug 14, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Aug 13, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.97% | 7 |
| Aug 12, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | - |
| Aug 11, 2025 | 700.00 | 744.00 | 700.00 | 722.00 | 722.00 | 2.41% | 13,700 |
| Aug 8, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Aug 7, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Aug 6, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Aug 5, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 6.02% | 1,274 |
| Aug 4, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.53% | 2,500 |
| Aug 1, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | 763 |
| Jul 31, 2025 | 656.00 | 656.00 | 655.00 | 655.00 | 655.00 | -3.11% | 9,889 |
| Jul 30, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - | - |
| Jul 29, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | -4.11% | 3,993 |
| Jul 28, 2025 | 699.00 | 705.00 | 699.00 | 705.00 | 705.00 | 0.86% | 56,009 |
| Jul 25, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | - |
| Jul 24, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | -0.14% | 15 |
| Jul 23, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.14% | 1,394 |
| Jul 22, 2025 | 660.00 | 699.00 | 660.00 | 699.00 | 699.00 | 7.54% | 2,996 |
| Jul 21, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 9,041 |
| Jul 18, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 130,667 |
| Jul 17, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |