End of day Prices (full format), 150 Days for (SPD) SOUTHERN PALLADIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.07 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| 0.42
| ###
| 0.4
|
|
| 83.0
| 83.0
| 0.0 |
2023-Oct-05 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 66.4
| 66.4
| ### |
2023-Oct-04 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-02 Mon
| 0.41
| ###
| 0.41
| ###
| 3,150
| 645
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2023-Sep-28 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 68.1
| 68.1
| ### |
2023-Sep-27 Wed
| ###
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2023-Sep-26 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2023-Sep-25 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 66.4
| 66.4
| ### |
2023-Sep-22 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 60.6
| 60.6
| ### |
2023-Sep-21 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 25,241
| ###
| ###
| ###
| ### |
2023-Sep-20 Wed
| 0.475
| 0.49
| 0.475
| 0.49
|
|
| 89.9
| 89.9
| ### |
2023-Sep-19 Tue
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| 73.0
| 73.0
| 0.0 |
2023-Sep-18 Mon
| 0.48
| 0.485
| 0.48
| 0.485
| 63,270
| 30,527
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 17.8
| 17.8
| 0.0 |
2023-Sep-13 Wed
| 0.455
| 0.49
| 0.455
| 0.49
| 143,571
| ###
| ###
| ###
| ### |
2023-Sep-12 Tue
| 0.4
| 0.45
| 0.4
| 0.45
|
|
| 98.4
| 98.4
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| 0.385
|
|
| 83.2
| 83.2
| 0.0 |
2023-Sep-08 Fri
| 0.355
| 0.385
| 0.355
| 0.385
| 77,543
| ###
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-01 Fri
| 0.285
| ###
| 0.285
| ###
| 173,457
| ###
| 98.4
| 98.4
| 0.0 |
2023-Aug-31 Thu
| 0.285
| 0.285
| 0.28
| 0.28
| 68,050
| 19,224
| 22.6
| 22.6
| ### |
2023-Aug-30 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2023-Aug-29 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2023-Aug-28 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 68.0
| 68.0
| ### |
2023-Aug-24 Thu
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 79.8
| 79.8
| ### |
2023-Aug-23 Wed
| 0.29
| 0.29
| 0.27
| 0.27
| 64,042
| ###
| ###
| ###
| ### |
2023-Aug-22 Tue
| 0.27
| 0.28
| 0.27
| 0.275
|
|
| 82.1
| 82.1
| ### |
2023-Aug-21 Mon
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
| 2,259
| 0
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| 0.325
| ###
| ###
| 115,225
| 18,724
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 16,080
| 0
| 71.2
| 71.2
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 171,051
| 0
| 75.7
| 75.7
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| 0.3025
| ###
| 53,457
| 8,085
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 21,222
| 0
| 60.1
| 60.1
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Jul-20 Thu
| 0.3625
| 0.3625
| 0.3625
| 0.3625
| 0
|
|
|
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| 0.3625
| 21,150
| 0
| 28.5
| 28.5
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 1,250
| 0
| 73.5
| 73.5
| 0.0 |
2023-Jul-17 Mon
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2023-Jul-14 Fri
| ###
| 0.385
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 0.375
| 0.375
| ###
| ###
| 17,551
| ###
| 21.1
| 21.1
| 0.0 |
2023-Jul-12 Wed
| 0.355
| 0.375
| ###
| 0.375
| 45,040
| 8,445
| ###
| ###
| ### |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 3,040
| 0
| 7.1
| 7.1
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 0.355
| 0.355
| 0.355
| 0.355
| 1,664,271
| ###
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| 0.355
|
|
| 10.1
| 10.1
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 10,250
| 0
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 69,187
| 0
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
| 13,628
| 0
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
| 3,171
| 0
| 18.3
| 18.3
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 19,079
| 0
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| 0.3125
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 9,570
| 0
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 16.8
| 16.8
| 0.0 |
2023-Jun-15 Thu
| 0.43
| 0.43
| 0.4
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2023-Jun-14 Wed
| 0.43
| 0.43
| 0.4
| 0.4
|
|
| 6.5
| 6.5
| 0.0 |
2023-Jun-13 Tue
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 70.4
| 70.4
| ### |
2023-Jun-09 Fri
| ###
| ###
| 0.43
| 0.43
| 11,959
| 2,571
| ###
| ###
| ### |
2023-Jun-08 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 76.4
| 76.4
| 0.0 |
2023-Jun-07 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 82
| ###
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 0.45
| 0.46
| 0.45
| 0.45
| 11,554
| 5,257
| 73.2
| 73.2
| 0.0 |
2023-Jun-05 Mon
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2023-Jun-02 Fri
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2023-Jun-01 Thu
| 0.46
| 0.475
| 0.46
| 0.475
|
|
| ###
| ###
| ### |
2023-May-31 Wed
| 0.4625
| ###
| 0.45
| 0.45
| 43,723
| ###
| 20.3
| 20.3
| 0.0 |
2023-May-30 Tue
| 0.48
| 0.48
| 0.46
| ###
| 20,644
| ###
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| 0.43
| 0.43
|
|
| 27.7
| 27.7
| ### |
2023-May-26 Fri
| 0.455
| 0.455
| ###
| ###
| 5,742
| ###
| 9.2
| 9.2
| 0.0 |
2023-May-25 Thu
| 0.45
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 0.455
| 0.47
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2023-May-23 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2023-May-22 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 1,178
| ###
| 76.7
| 76.7
| 0.0 |
2023-May-19 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 1,154,470
| ###
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2023-May-17 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 1,120
| ###
| 70.3
| 70.3
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 0.485
| 0.49
| 24,982
| 6,058
| 33.7
| 33.7
| ### |
2023-May-15 Mon
| 0.5
| 0.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2023-May-08 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 68.2
| 68.2
| 0.0 |
2023-May-04 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2023-May-03 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| 0.5
| 0.5
| ###
| ###
| 37,426
| 9,356
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 303,324
| ###
| 75.0
| 75.0
| 0.0 |
2023-Apr-28 Fri
| ###
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2023-Apr-26 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 24.7
| 24.7
| 0.0 |
2023-Apr-24 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 3,920
| ###
| 71.6
| 71.6
| ### |
2023-Apr-21 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2023-Apr-20 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 17,048
| 8,524
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 0.5
| ###
| 0.5
| 0.5
| 53,750
| ###
| 68.6
| 68.6
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| 0.5
| 0.5
|
|
| 16.9
| 16.9
| 0.0 |
2023-Apr-17 Mon
| 0.54
| 0.54
| 0.5
| 0.5
| 24,242
| ###
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 0.52
| 0.545
| 0.51
| 0.545
| 7,126
| 3,758
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 23
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 0.52
| 0.52
| 0.5
| 0.5
| 7,121
| ###
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 0.55
| 0.55
| 0.52
| 0.52
| 17,879
| ###
| 7.8
| 7.8
| 0.0 |
2023-Apr-06 Thu
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| 11.4
| 11.4
| ### |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-04 Tue
| 0.59
| 0.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 13,043
| 0
| 70.7
| 70.7
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 6,888
| 0
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 4,181
| 0
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 0.54
| 0.585
| 0.54
| 0.585
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| 0.51
| ###
| 0.51
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Mar-23 Thu
| 0.51
| 0.51
| ###
| 0.5
|
|
| 22.2
| 22.2
| 0.0 |
2023-Mar-22 Wed
| 0.49
| 0.51
| 0.49
| 0.51
| 20,253
| 10,126
| ###
| ###
| ### |
2023-Mar-21 Tue
| 0.49
| 0.52
| 0.49
| 0.52
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 1,925
| 981
| 78.5
| 78.5
| ### |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
| 75
| 0
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| 0.53
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2023-Mar-14 Tue
| 0.49
| 0.525
| 0.49
| 0.525
| 62,950
| 31,947
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 0.47
| 0.4725
| 0.47
| 0.4725
|
|
| ###
| ###
| ### |
2023-Mar-10 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 77.2
| 77.2
| 0.0 |
2023-Mar-09 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2023-Mar-08 Wed
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
|