Valterra Platinum Ltd DRC (ANGPY)

ANGPY
🏛️ États-Unis →
11.80
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.98 8.98 8.35 8.70 0.0M
2023-12-28 8.56 8.59 8.37 8.37 0.0M
2023-12-27 8.60 8.89 8.60 8.83 0.1M
2023-12-26 8.39 8.39 8.12 8.33 0.0M
2023-12-22 8.83 8.83 8.30 8.34 0.0M
2023-12-21 8.09 8.33 8.09 8.33 0.0M
2023-12-20 8.55 8.55 7.99 7.99 0.0M
2023-12-19 8.01 8.49 7.82 8.32 0.1M
2023-12-18 8.05 8.05 7.74 7.78 0.1M
2023-12-15 7.90 7.90 7.52 7.53 0.0M
2023-12-14 7.43 7.71 7.43 7.65 0.1M
2023-12-13 6.72 6.89 6.28 6.86 0.1M
2023-12-12 6.88 6.88 6.68 6.80 0.0M
2023-12-11 6.88 6.88 6.74 6.79 0.0M
2023-12-08 6.57 6.84 6.57 6.74 0.0M
2023-12-07 6.75 6.85 6.69 6.84 0.0M
2023-12-06 6.45 6.63 6.45 6.47 0.0M
2023-12-05 6.31 6.33 6.25 6.33 0.0M
2023-12-04 6.49 6.54 6.31 6.34 0.1M
2023-12-01 6.95 6.95 6.68 6.84 0.0M
2023-11-30 7.00 7.10 6.95 6.99 0.0M
2023-11-29 7.29 7.29 7.03 7.06 0.0M
2023-11-28 7.15 7.34 7.08 7.29 0.1M
2023-11-27 6.55 6.97 6.55 6.88 0.1M
2023-11-24 6.11 6.52 6.11 6.49 0.0M
2023-11-22 6.13 6.25 6.08 6.08 0.1M
2023-11-21 5.99 6.05 5.97 5.99 0.4M
2023-11-20 6.52 6.52 6.31 6.41 0.0M
2023-11-17 6.40 6.40 6.23 6.34 0.0M
2023-11-16 6.58 6.62 6.45 6.49 0.0M
2023-11-15 6.32 6.42 6.23 6.25 0.4M
2023-11-14 6.17 6.51 6.17 6.48 0.1M
2023-11-13 5.80 5.90 5.80 5.89 0.1M
2023-11-10 5.71 5.71 5.60 5.68 0.1M
2023-11-09 5.95 6.03 5.86 5.86 0.0M
2023-11-08 5.88 5.99 5.85 5.89 0.0M
2023-11-07 6.35 6.35 6.01 6.18 0.0M
2023-11-06 6.12 6.45 6.12 6.31 0.5M
2023-11-03 5.94 6.05 5.91 6.01 0.2M
2023-11-02 5.78 5.88 5.67 5.80 0.1M
2023-11-01 5.68 5.71 5.52 5.64 0.1M
2023-10-31 5.73 5.76 5.50 5.68 0.3M
2023-10-30 5.51 5.78 5.51 5.66 0.0M
2023-10-27 5.74 5.74 5.52 5.58 0.1M
2023-10-26 5.37 5.69 5.37 5.60 0.1M
2023-10-25 5.56 5.61 5.51 5.54 0.0M
2023-10-24 5.74 5.74 5.51 5.56 0.1M
2023-10-23 5.90 5.90 5.75 5.76 0.1M
2023-10-20 5.80 6.10 5.80 5.98 0.0M
2023-10-19 6.22 6.22 5.85 5.89 0.1M
2023-10-18 6.61 6.61 6.15 6.30 0.1M
2023-10-17 6.55 6.70 6.55 6.65 0.0M
2023-10-16 6.82 6.82 6.60 6.77 0.1M
2023-10-13 6.39 6.59 6.39 6.43 0.0M
2023-10-12 6.48 6.48 6.11 6.19 0.0M
2023-10-11 6.15 6.30 6.15 6.28 0.1M
2023-10-10 6.01 6.32 6.01 6.32 0.0M
2023-10-09 5.94 5.99 5.60 5.95 0.0M
2023-10-06 5.47 5.66 5.41 5.66 0.1M
2023-10-05 5.06 5.55 5.06 5.48 0.1M
2023-10-04 5.60 5.75 5.53 5.60 0.1M
2023-10-03 5.78 5.78 5.61 5.64 0.1M
2023-10-02 5.75 6.10 5.75 5.90 0.1M
2023-09-29 6.34 6.41 6.19 6.25 0.1M
2023-09-28 6.10 6.32 6.10 6.32 0.2M
2023-09-27 6.06 6.14 6.02 6.02 0.1M
2023-09-26 6.17 6.17 6.02 6.06 0.0M
2023-09-25 6.17 6.24 6.02 6.23 0.1M
2023-09-22 6.19 6.24 6.17 6.19 0.2M
2023-09-21 6.00 6.25 5.75 6.14 0.1M
2023-09-20 6.44 6.62 6.38 6.38 0.1M
2023-09-19 6.25 6.34 6.17 6.30 0.1M
2023-09-18 6.20 6.26 6.15 6.21 0.1M
2023-09-15 6.08 6.36 6.08 6.33 0.1M
2023-09-14 5.87 6.03 5.87 5.96 0.1M
2023-09-13 5.74 5.79 5.64 5.69 0.0M
2023-09-12 5.37 5.61 5.37 5.56 0.1M
2023-09-11 5.50 5.74 5.50 5.63 0.1M
2023-09-08 5.46 5.46 5.25 5.30 0.1M
2023-09-07 5.40 5.53 5.20 5.35 0.1M
2023-09-06 5.43 5.62 5.33 5.45 0.1M
2023-09-05 5.39 5.49 5.26 5.31 0.7M
2023-09-01 5.79 5.99 5.68 5.70 0.2M
2023-08-31 6.14 6.14 5.85 5.97 0.1M
2023-08-30 6.29 6.29 6.18 6.19 0.0M
2023-08-29 6.32 6.40 6.27 6.38 0.0M
2023-08-28 6.24 6.43 6.24 6.36 0.1M
2023-08-25 6.21 6.32 6.15 6.21 0.1M
2023-08-24 6.49 6.49 6.08 6.08 0.1M
2023-08-23 6.30 6.35 6.24 6.30 0.1M
2023-08-22 5.96 6.31 5.92 5.99 0.1M
2023-08-21 6.04 6.04 5.73 5.84 0.1M
2023-08-18 5.80 5.96 5.51 5.93 0.0M
2023-08-17 6.00 6.00 5.88 5.97 0.1M
2023-08-16 5.98 6.30 5.98 6.07 0.1M
2023-08-15 6.40 6.45 6.06 6.10 0.1M
2023-08-14 6.44 6.45 6.30 6.40 0.2M
2023-08-11 7.33 7.33 6.98 6.98 0.0M
2023-08-10 7.06 7.19 7.05 7.07 0.0M
2023-08-09 6.86 7.07 6.86 6.98 0.1M
2023-08-08 7.05 7.05 6.87 6.94 0.1M
2023-08-07 7.22 7.34 7.14 7.17 0.1M
2023-08-04 7.25 7.36 7.20 7.22 0.0M
2023-08-03 7.35 7.35 7.20 7.24 0.1M
2023-08-02 7.74 7.74 7.46 7.46 0.1M
2023-08-01 8.20 8.20 7.91 7.94 0.0M
2023-07-31 8.34 8.36 8.20 8.22 0.0M
2023-07-28 8.50 8.55 8.32 8.42 0.0M
2023-07-27 8.48 8.48 8.16 8.17 0.0M
2023-07-26 8.77 8.77 8.26 8.54 0.0M
2023-07-25 8.54 8.66 8.50 8.50 0.0M
2023-07-24 8.46 8.55 8.26 8.48 0.0M
2023-07-21 8.34 8.35 8.19 8.27 0.0M
2023-07-20 8.84 8.84 8.32 8.37 0.0M
2023-07-19 8.42 8.47 8.28 8.29 0.0M
2023-07-18 8.62 8.63 8.44 8.44 0.0M
2023-07-17 8.34 8.34 8.18 8.30 0.1M
2023-07-14 8.51 8.67 8.32 8.41 0.0M
2023-07-13 8.57 8.70 8.46 8.57 0.0M
2023-07-12 7.99 8.20 7.95 8.20 0.1M
2023-07-11 7.58 7.64 7.48 7.64 0.1M
2023-07-10 7.44 7.44 7.15 7.32 0.1M
2023-07-07 7.31 7.45 7.21 7.44 0.1M
2023-07-06 7.51 7.51 7.21 7.23 0.1M
2023-07-05 7.90 7.90 7.66 7.81 0.1M
2023-07-03 8.07 8.07 7.66 7.73 0.0M
2023-06-30 7.71 7.71 7.52 7.63 0.0M
2023-06-29 7.59 7.65 7.51 7.60 0.0M
2023-06-28 7.71 7.86 7.61 7.73 0.1M
2023-06-27 7.94 7.97 7.81 7.88 0.1M
2023-06-26 8.17 8.17 7.90 7.93 0.1M
2023-06-23 8.12 8.20 7.91 8.00 0.1M
2023-06-22 8.42 8.42 8.15 8.20 0.1M
2023-06-21 8.70 8.70 8.48 8.51 0.0M
2023-06-20 9.40 9.40 8.86 8.92 0.1M
2023-06-16 9.97 9.98 9.74 9.86 0.0M
2023-06-15 9.70 9.90 9.70 9.78 0.0M
2023-06-14 9.93 9.93 9.74 9.75 0.0M
2023-06-13 9.66 9.87 9.56 9.78 0.0M
2023-06-12 9.90 9.90 9.33 9.46 0.0M
2023-06-09 9.73 9.79 9.64 9.66 0.0M
2023-06-08 10.04 10.04 9.88 9.94 0.0M
2023-06-07 9.91 10.09 9.83 9.89 0.0M
2023-06-06 9.73 9.92 9.65 9.90 0.0M
2023-06-05 10.05 10.05 9.81 9.85 0.0M
2023-06-02 10.04 10.11 9.80 9.96 0.0M
2023-06-01 9.70 9.97 9.45 9.69 0.0M
2023-05-31 9.74 9.80 9.47 9.59 0.1M
2023-05-30 9.70 9.70 9.25 9.34 0.0M
2023-05-26 9.33 9.42 9.23 9.25 0.0M
2023-05-25 9.32 9.45 9.15 9.18 0.2M
2023-05-24 9.90 9.90 9.42 9.42 0.0M
2023-05-23 9.42 9.70 9.42 9.65 0.0M
2023-05-22 9.70 9.76 9.64 9.76 0.0M
2023-05-19 10.00 10.00 9.72 9.75 0.0M
2023-05-18 9.94 9.94 9.51 9.71 0.0M
2023-05-17 9.99 10.04 9.91 9.99 0.0M
2023-05-16 10.25 10.25 9.85 9.85 0.0M
2023-05-15 10.24 10.39 9.92 10.03 0.1M
2023-05-12 10.26 10.26 9.70 9.75 0.1M
2023-05-11 9.78 9.83 9.47 9.48 0.2M
2023-05-10 10.38 10.68 10.10 10.15 0.0M
2023-05-09 10.29 10.46 10.10 10.16 0.1M
2023-05-08 10.60 10.80 10.60 10.79 0.0M
2023-05-05 10.35 10.67 10.32 10.66 0.2M
2023-05-04 10.06 10.46 10.06 10.36 0.0M
2023-05-03 10.01 10.32 10.01 10.20 0.1M
2023-05-02 9.89 9.90 9.70 9.80 0.0M
2023-05-01 10.34 10.34 9.94 9.97 0.0M
2023-04-28 10.00 10.18 9.91 10.14 0.0M
2023-04-27 9.84 10.02 9.84 10.00 0.0M
2023-04-26 9.99 9.99 9.73 9.84 0.0M
2023-04-25 9.97 10.02 9.71 10.00 0.1M
2023-04-24 9.81 10.44 9.81 10.21 0.0M
2023-04-21 10.45 10.53 10.23 10.23 0.0M
2023-04-20 9.93 10.65 9.93 10.50 0.0M
2023-04-19 10.59 10.59 10.17 10.18 0.0M
2023-04-18 10.25 10.68 10.25 10.62 0.1M
2023-04-17 9.37 9.54 9.21 9.32 0.0M
2023-04-14 9.57 9.57 9.38 9.46 0.0M
2023-04-13 9.48 9.69 9.31 9.64 0.2M
2023-04-12 9.13 9.15 9.02 9.12 0.1M
2023-04-11 9.01 9.19 9.01 9.08 0.0M
2023-04-10 9.09 9.09 8.70 8.95 0.1M
2023-04-06 8.76 8.96 8.65 8.96 0.1M
2023-04-05 9.09 9.09 8.86 8.96 0.2M
2023-04-04 9.48 9.53 9.33 9.45 0.1M
2023-04-03 9.08 9.23 9.00 9.15 0.1M
2023-03-31 9.29 9.30 9.08 9.19 0.0M
2023-03-30 9.47 9.67 9.46 9.51 0.0M
2023-03-29 9.65 9.70 9.58 9.63 0.0M
2023-03-28 9.44 9.64 9.44 9.60 0.1M
2023-03-27 8.82 9.40 8.82 9.36 0.0M
2023-03-24 9.34 9.46 9.02 9.29 0.0M
2023-03-23 9.65 9.80 9.54 9.68 0.0M
2023-03-22 9.82 9.95 9.58 9.73 0.1M
2023-03-21 9.49 9.62 9.44 9.46 0.2M
2023-03-20 9.22 9.69 9.22 9.60 0.1M
2023-03-17 9.27 9.41 8.78 9.36 0.0M
2023-03-16 8.63 9.00 8.17 8.96 0.1M
2023-03-15 9.02 9.02 8.83 9.00 0.1M
2023-03-14 9.48 9.48 9.20 9.30 0.1M
2023-03-13 9.33 9.53 9.33 9.53 0.0M
2023-03-10 9.22 9.36 8.83 9.15 0.1M
2023-03-09 8.95 9.03 8.77 8.78 0.0M
2023-03-08 9.05 9.09 8.99 9.02 0.1M
2023-03-07 9.19 9.19 8.67 8.70 0.1M
2023-03-06 9.27 9.27 9.03 9.06 0.0M
2023-03-03 9.45 9.54 9.35 9.50 0.0M
2023-03-02 9.29 9.29 9.15 9.19 0.0M
2023-03-01 9.53 9.53 9.30 9.33 0.0M
2023-02-28 9.44 9.49 9.33 9.35 0.1M
2023-02-27 9.33 9.78 9.33 9.51 0.0M
2023-02-24 9.26 9.80 9.26 9.62 0.0M
2023-02-23 9.51 9.97 9.51 9.85 0.0M
2023-02-22 9.59 9.59 9.30 9.47 0.1M
2023-02-21 10.11 10.33 10.05 10.14 0.0M
2023-02-17 10.57 10.71 10.28 10.65 0.0M
2023-02-16 10.66 10.68 10.40 10.56 0.1M
2023-02-15 10.83 10.92 10.66 10.92 0.1M
2023-02-14 11.51 11.58 11.35 11.44 0.0M
2023-02-13 11.55 11.69 11.55 11.64 0.0M
2023-02-10 11.45 11.55 11.31 11.40 0.0M
2023-02-09 11.74 12.00 11.44 11.49 0.0M
2023-02-08 11.97 12.05 11.93 11.95 0.0M
2023-02-07 12.58 12.74 12.47 12.68 0.0M
2023-02-06 12.60 12.66 12.23 12.28 0.0M
2023-02-03 12.83 12.85 12.60 12.63 0.0M
2023-02-02 13.07 13.10 12.81 12.83 0.0M
2023-02-01 12.13 12.58 12.13 12.50 0.1M
2023-01-31 12.21 12.45 12.21 12.45 0.0M
2023-01-30 12.83 12.83 12.42 12.48 0.0M
2023-01-27 12.31 12.82 12.31 12.64 0.0M
2023-01-26 12.97 12.97 12.53 12.61 0.0M
2023-01-25 12.88 12.93 12.62 12.84 0.0M
2023-01-24 12.88 13.00 12.65 12.78 0.0M
2023-01-23 13.00 13.12 12.93 13.03 0.0M
2023-01-20 13.24 13.24 12.89 13.22 0.0M
2023-01-19 13.50 13.57 13.34 13.55 0.0M
2023-01-18 13.92 13.92 13.32 13.47 0.0M
2023-01-17 13.52 13.66 13.51 13.60 0.0M
2023-01-13 14.09 14.72 14.09 14.70 0.0M
2023-01-12 14.91 14.99 14.71 14.82 0.0M
2023-01-11 14.90 14.90 14.45 14.57 0.0M
2023-01-10 14.84 14.84 14.52 14.57 0.0M
2023-01-09 15.34 15.34 14.89 14.89 0.0M
2023-01-06 14.99 15.20 14.76 15.05 0.0M
2023-01-05 14.45 14.67 14.45 14.67 0.0M
2023-01-04 14.69 14.71 14.38 14.59 0.0M
2023-01-03 14.24 14.55 14.24 14.32 0.0M