Valterra Platinum Limited (JSE:VAL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 133,546
-7,823 (-5.53%)
Apr 28, 2026, 5:00 PM SAST
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136,134.00 | 139,706.00 | 132,789.00 | 133,546.00 | 133,546.00 | -5.53% | 747,718 |
| Apr 24, 2026 | 144,221.00 | 144,221.00 | 138,510.00 | 141,369.00 | 141,369.00 | -1.98% | 607,512 |
| Apr 23, 2026 | 146,564.00 | 147,813.00 | 140,594.00 | 144,221.00 | 144,221.00 | -3.15% | 585,066 |
| Apr 22, 2026 | 151,303.00 | 151,981.00 | 146,506.00 | 148,918.00 | 148,918.00 | -0.58% | 494,968 |
| Apr 21, 2026 | 150,150.00 | 151,993.00 | 148,045.00 | 149,791.00 | 149,791.00 | -2.14% | 423,404 |
| Apr 20, 2026 | 154,100.00 | 156,345.00 | 151,791.00 | 153,071.00 | 153,071.00 | -2.99% | 446,567 |
| Apr 17, 2026 | 145,128.00 | 157,784.00 | 143,001.00 | 157,784.00 | 157,784.00 | 6.80% | 973,194 |
| Apr 16, 2026 | 156,000.00 | 156,653.00 | 144,133.00 | 147,734.00 | 147,734.00 | -5.18% | 891,521 |
| Apr 15, 2026 | 156,001.00 | 157,513.00 | 153,200.00 | 155,811.00 | 155,811.00 | -0.58% | 661,127 |
| Apr 14, 2026 | 156,000.00 | 158,441.00 | 154,273.00 | 156,723.00 | 156,723.00 | 3.23% | 1,091,170 |
| Apr 13, 2026 | 147,920.00 | 152,711.00 | 146,860.00 | 151,820.00 | 151,820.00 | -0.78% | 493,507 |
| Apr 10, 2026 | 153,790.00 | 156,417.00 | 150,720.00 | 153,013.00 | 153,013.00 | -0.69% | 677,082 |
| Apr 9, 2026 | 153,036.00 | 156,807.00 | 152,000.00 | 154,083.00 | 154,083.00 | -0.55% | 907,630 |
| Apr 8, 2026 | 154,900.00 | 160,623.00 | 150,519.00 | 154,932.00 | 154,932.00 | 9.66% | 1,725,093 |
| Apr 7, 2026 | 145,990.00 | 146,605.00 | 140,010.00 | 141,282.00 | 141,282.00 | -3.21% | 849,204 |
| Apr 2, 2026 | 138,400.00 | 145,972.00 | 135,000.00 | 145,972.00 | 145,972.00 | 1.67% | 929,630 |
| Apr 1, 2026 | 147,500.00 | 148,300.00 | 142,179.00 | 143,569.00 | 143,569.00 | 2.48% | 882,346 |
| Mar 31, 2026 | 137,000.00 | 141,642.00 | 135,344.00 | 140,100.00 | 140,100.00 | 2.30% | 1,118,930 |
| Mar 30, 2026 | 134,000.00 | 137,609.00 | 129,522.00 | 136,953.00 | 136,953.00 | 4.79% | 1,228,968 |
| Mar 27, 2026 | 130,500.00 | 132,085.00 | 125,500.00 | 130,690.00 | 130,690.00 | 0.27% | 1,274,076 |
| Mar 26, 2026 | 131,101.00 | 134,124.00 | 126,826.00 | 130,339.00 | 130,339.00 | -3.19% | 871,878 |
| Mar 25, 2026 | 131,284.00 | 136,184.00 | 130,212.00 | 134,627.00 | 134,627.00 | 2.55% | 1,283,071 |
| Mar 24, 2026 | 132,105.00 | 134,012.00 | 128,298.00 | 131,284.00 | 126,984.00 | -0.92% | 1,558,498 |
| Mar 23, 2026 | 124,441.00 | 136,718.00 | 120,101.00 | 132,505.00 | 128,165.01 | 0.38% | 1,427,654 |
| Mar 20, 2026 | 133,600.00 | 141,500.00 | 129,728.00 | 132,000.00 | 127,676.55 | -1.12% | 2,921,249 |
| Mar 19, 2026 | 141,450.00 | 146,617.00 | 128,526.00 | 133,500.00 | 129,127.42 | -8.95% | 3,794,737 |
| Mar 18, 2026 | 154,000.00 | 154,000.00 | 141,532.00 | 146,618.00 | 141,815.76 | -4.40% | 931,623 |
| Mar 17, 2026 | 152,165.00 | 155,399.00 | 149,375.00 | 153,360.00 | 148,336.94 | 0.89% | 1,162,245 |
| Mar 16, 2026 | 146,511.00 | 153,790.00 | 145,355.00 | 152,005.00 | 147,026.32 | 4.11% | 1,101,115 |
| Mar 13, 2026 | 154,040.00 | 155,108.00 | 145,001.00 | 146,000.00 | 141,218.00 | -6.78% | 1,182,044 |
| Mar 12, 2026 | 157,025.00 | 159,499.00 | 152,824.00 | 156,611.00 | 151,481.45 | -0.50% | 1,081,393 |
| Mar 11, 2026 | 166,000.00 | 166,000.00 | 154,039.00 | 157,401.00 | 152,245.58 | -4.38% | 845,613 |
| Mar 10, 2026 | 161,210.00 | 166,944.00 | 160,393.00 | 164,615.00 | 159,223.30 | 4.05% | 720,208 |
| Mar 9, 2026 | 156,601.00 | 161,097.00 | 152,254.00 | 158,200.00 | 153,018.41 | -0.50% | 1,425,231 |
| Mar 6, 2026 | 160,372.00 | 163,905.00 | 153,431.00 | 159,000.00 | 153,792.21 | -0.30% | 1,326,361 |
| Mar 5, 2026 | 169,289.00 | 169,919.00 | 155,000.00 | 159,479.00 | 154,255.52 | -5.07% | 951,629 |
| Mar 4, 2026 | 163,000.00 | 171,799.00 | 161,015.00 | 168,000.00 | 162,497.43 | 5.34% | 1,283,858 |
| Mar 3, 2026 | 181,961.00 | 181,961.00 | 156,855.00 | 159,484.00 | 154,260.35 | -12.35% | 1,745,724 |
| Mar 2, 2026 | 187,000.00 | 193,072.00 | 178,381.00 | 181,961.00 | 176,001.15 | -2.40% | 877,443 |
| Feb 27, 2026 | 187,000.00 | 187,745.00 | 180,408.00 | 186,439.00 | 180,332.49 | 4.37% | 1,708,779 |
| Feb 26, 2026 | 182,799.00 | 184,771.00 | 177,384.00 | 178,631.00 | 172,780.22 | 1.98% | 1,012,181 |
| Feb 25, 2026 | 163,867.00 | 178,477.00 | 163,202.00 | 175,159.00 | 169,421.94 | 10.30% | 1,310,232 |
| Feb 24, 2026 | 156,069.00 | 160,347.00 | 154,881.00 | 158,808.00 | 153,606.49 | 1.75% | 698,083 |
| Feb 23, 2026 | 154,900.00 | 157,500.00 | 153,557.00 | 156,069.00 | 150,957.21 | 2.32% | 456,848 |
| Feb 20, 2026 | 147,531.00 | 153,580.00 | 146,434.00 | 152,523.00 | 147,527.35 | 3.95% | 791,463 |
| Feb 19, 2026 | 150,054.00 | 150,693.00 | 143,847.00 | 146,721.00 | 141,915.39 | -1.92% | 530,915 |
| Feb 18, 2026 | 146,977.00 | 150,451.00 | 144,004.00 | 149,599.00 | 144,699.12 | 5.41% | 867,667 |
| Feb 17, 2026 | 145,685.00 | 147,495.00 | 141,722.00 | 141,919.00 | 137,270.67 | -3.56% | 629,936 |
| Feb 16, 2026 | 148,669.00 | 150,993.00 | 145,439.00 | 147,157.00 | 142,337.11 | -0.53% | 582,874 |
| Feb 13, 2026 | 145,000.00 | 149,855.00 | 142,006.00 | 147,942.00 | 143,096.39 | -0.66% | 1,164,498 |
| Feb 12, 2026 | 145,815.00 | 150,530.00 | 145,504.00 | 148,918.00 | 144,040.43 | 0.90% | 1,381,415 |
| Feb 11, 2026 | 145,000.00 | 150,241.00 | 144,501.00 | 147,586.00 | 142,752.05 | 2.26% | 1,139,126 |
| Feb 10, 2026 | 142,550.00 | 145,900.00 | 142,550.00 | 144,323.00 | 139,595.93 | 0.83% | 914,577 |
| Feb 9, 2026 | 143,103.00 | 146,129.00 | 138,869.00 | 143,129.00 | 138,441.04 | 0.56% | 880,432 |
| Feb 6, 2026 | 138,950.00 | 143,807.00 | 136,338.00 | 142,339.00 | 137,676.91 | 0.97% | 884,481 |
| Feb 5, 2026 | 142,911.00 | 145,254.00 | 139,067.00 | 140,978.00 | 136,360.49 | -5.07% | 2,238,039 |
| Feb 4, 2026 | 150,200.00 | 154,501.00 | 147,776.00 | 148,500.00 | 143,636.12 | 0.83% | 1,022,648 |
| Feb 3, 2026 | 144,000.00 | 149,966.00 | 143,652.00 | 147,280.00 | 142,456.08 | 5.05% | 1,514,651 |
| Feb 2, 2026 | 123,100.00 | 143,145.00 | 120,600.00 | 140,194.00 | 135,602.17 | -7.77% | 2,573,119 |
| Jan 30, 2026 | 160,000.00 | 167,250.00 | 150,656.00 | 152,000.00 | 147,021.48 | -13.96% | 2,908,159 |
| Jan 29, 2026 | 177,700.00 | 180,000.00 | 172,000.00 | 176,663.00 | 170,876.68 | 1.40% | 1,428,415 |
| Jan 28, 2026 | 179,999.00 | 182,421.00 | 172,185.00 | 174,222.00 | 168,515.63 | -0.67% | 1,282,399 |
| Jan 27, 2026 | 174,200.00 | 178,777.00 | 174,008.00 | 175,400.00 | 169,655.05 | -1.03% | 1,400,562 |
| Jan 26, 2026 | 173,100.00 | 181,200.00 | 171,922.00 | 177,218.00 | 171,413.50 | 4.73% | 1,357,629 |
| Jan 23, 2026 | 167,105.00 | 174,298.00 | 162,419.00 | 169,218.00 | 163,675.53 | 3.55% | 1,412,164 |
| Jan 22, 2026 | 157,185.00 | 165,623.00 | 155,343.00 | 163,410.00 | 158,057.76 | 3.95% | 1,031,177 |
| Jan 21, 2026 | 158,000.00 | 159,545.00 | 149,693.00 | 157,200.00 | 152,051.16 | 2.06% | 1,544,893 |
| Jan 20, 2026 | 155,500.00 | 156,486.00 | 152,817.00 | 154,022.00 | 148,977.25 | -0.14% | 975,085 |
| Jan 19, 2026 | 152,560.00 | 155,068.00 | 150,100.00 | 154,236.00 | 149,184.24 | 2.21% | 629,122 |
| Jan 16, 2026 | 157,350.00 | 157,998.00 | 148,799.00 | 150,900.00 | 145,957.51 | -5.06% | 1,361,584 |
| Jan 15, 2026 | 157,971.00 | 160,747.00 | 153,208.00 | 158,938.00 | 153,732.24 | - | 960,529 |
| Jan 14, 2026 | 157,250.00 | 162,430.00 | 156,518.00 | 158,938.00 | 153,732.24 | 1.48% | 1,180,478 |
| Jan 13, 2026 | 151,874.00 | 157,137.00 | 150,067.00 | 156,613.00 | 151,483.39 | 1.96% | 695,314 |
| Jan 12, 2026 | 148,305.00 | 153,600.00 | 147,000.00 | 153,600.00 | 148,569.07 | 6.19% | 860,889 |
| Jan 9, 2026 | 142,800.00 | 146,111.00 | 140,740.00 | 144,643.00 | 139,905.45 | 3.76% | 577,136 |
| Jan 8, 2026 | 148,190.00 | 149,947.00 | 139,051.00 | 139,400.00 | 134,834.17 | -7.12% | 887,510 |
| Jan 7, 2026 | 149,960.00 | 152,201.00 | 148,371.00 | 150,082.00 | 145,166.30 | -1.42% | 1,199,096 |
| Jan 6, 2026 | 147,003.00 | 154,997.00 | 146,283.00 | 152,244.00 | 147,257.49 | 4.04% | 1,038,923 |
| Jan 5, 2026 | 145,500.00 | 146,327.00 | 143,912.00 | 146,327.00 | 141,534.29 | 0.92% | 569,704 |
| Jan 2, 2026 | 141,510.00 | 145,944.00 | 141,510.00 | 145,000.00 | 140,250.75 | 2.87% | 370,360 |
| Dec 31, 2025 | 136,275.00 | 141,352.00 | 136,275.00 | 140,956.00 | 136,339.21 | -2.79% | 254,046 |
| Dec 30, 2025 | 141,200.00 | 146,280.00 | 140,787.00 | 145,000.00 | 140,250.75 | 3.00% | 641,064 |
| Dec 29, 2025 | 147,500.00 | 148,001.00 | 139,827.00 | 140,776.00 | 136,165.10 | -5.20% | 837,250 |
| Dec 24, 2025 | 150,000.00 | 151,018.00 | 145,590.00 | 148,500.00 | 143,636.12 | 1.81% | 245,010 |
| Dec 23, 2025 | 145,600.00 | 146,505.00 | 143,500.00 | 145,860.00 | 141,082.59 | 1.45% | 863,638 |
| Dec 22, 2025 | 144,000.00 | 146,970.00 | 140,758.00 | 143,769.00 | 139,060.07 | 3.54% | 695,414 |
| Dec 19, 2025 | 139,000.00 | 140,386.00 | 136,659.00 | 138,859.00 | 134,310.89 | 0.11% | 2,765,289 |
| Dec 18, 2025 | 139,701.00 | 140,708.00 | 136,630.00 | 138,700.00 | 134,157.10 | 0.73% | 2,174,367 |
| Dec 17, 2025 | 144,500.00 | 144,800.00 | 136,095.00 | 137,698.00 | 133,187.92 | 4.24% | 1,587,831 |
| Dec 15, 2025 | 135,501.00 | 136,899.00 | 130,807.00 | 132,100.00 | 127,773.27 | -0.57% | 948,570 |
| Dec 12, 2025 | 132,000.00 | 137,853.00 | 132,000.00 | 132,854.00 | 128,502.58 | 3.02% | 1,520,085 |
| Dec 11, 2025 | 122,211.00 | 130,652.00 | 122,211.00 | 128,957.00 | 124,733.22 | 4.00% | 982,525 |
| Dec 10, 2025 | 121,800.00 | 124,500.00 | 121,800.00 | 124,000.00 | 119,938.58 | 0.81% | 718,556 |
| Dec 9, 2025 | 121,793.00 | 123,464.00 | 120,108.00 | 123,000.00 | 118,971.33 | -0.38% | 570,590 |
| Dec 8, 2025 | 123,854.00 | 124,806.00 | 122,501.00 | 123,475.00 | 119,430.77 | -0.34% | 771,365 |
| Dec 5, 2025 | 120,731.00 | 124,848.00 | 120,731.00 | 123,900.00 | 119,841.85 | 2.62% | 503,917 |
| Dec 4, 2025 | 118,643.00 | 122,349.00 | 118,330.00 | 120,731.00 | 116,776.65 | 0.48% | 475,961 |
| Dec 3, 2025 | 121,006.00 | 122,429.00 | 119,800.00 | 120,150.00 | 116,214.68 | -1.02% | 704,275 |
| Dec 2, 2025 | 123,155.00 | 123,155.00 | 120,726.00 | 121,393.00 | 117,416.96 | -2.21% | 499,674 |
| Dec 1, 2025 | 119,050.00 | 125,539.00 | 118,001.00 | 124,136.00 | 120,070.12 | 4.28% | 1,085,518 |