End of day Prices (full format), 113 Days for (SPD) SOUTHERN PALLADIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.07 |
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
|
|
|
| ### |
2023-Mar-07 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 66.9
| 66.9
| ### |
2023-Mar-06 Mon
| 0.5
| 0.5
| 0.49
| 0.4925
| 6,856
| ###
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 0.5
| 0.51
| 0.5
| 0.51
| 20,650
| 10,428
| ###
| ###
| ### |
2023-Mar-02 Thu
| 0.53
| 0.54
| ###
| ###
| 35,226
| ###
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| 0.54
| 0.54
| 0.525
| 0.525
| 36,153
| 19,251
| 15.4
| 15.4
| 0.0 |
2023-Feb-28 Tue
| 0.55
| 0.555
| 0.55
| 0.555
|
|
| ###
| ###
| ### |
2023-Feb-27 Mon
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| 0.58
| 0.58
| 0.555
| 0.555
| 6,850
| 3,887
| 9.9
| 9.9
| ### |
2023-Feb-23 Thu
| ###
| ###
| 0.575
| 0.575
| 16,429
| 4,723
| ###
| ###
| ### |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 13,456
| 0
| 96.8
| 96.8
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 59,382
| 0
| 75.4
| 75.4
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 0.645
| 0.645
| ###
| 0.625
| 13,057
| ###
| 20.4
| 20.4
| 0.0 |
2023-Feb-10 Fri
| 0.7
| 0.7
| ###
| 0.645
| 108,024
| ###
| ###
| ###
| ### |
2023-Feb-09 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2023-Feb-08 Wed
| 0.73
| ###
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2023-Feb-07 Tue
| 0.77
| 0.77
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2023-Feb-06 Mon
| 0.775
| 0.775
| 0.775
| 0.775
| 1,280
| ###
| ###
| ###
| 0.1 |
2023-Feb-03 Fri
| ###
| ###
| 0.78
| 0.785
| 30,185
| 11,772
| 28.1
| 28.1
| ### |
2023-Feb-02 Thu
| 0.77
| 0.785
| ###
| 0.785
|
|
| 81.8
| 81.8
| ### |
2023-Feb-01 Wed
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2023-Jan-31 Tue
| ###
| 0.8
| 0.785
| 0.785
| 6,377
| 5,053
| 35.6
| 35.6
| ### |
2023-Jan-30 Mon
| ###
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Jan-25 Wed
| ###
| 0.81
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2023-Jan-24 Tue
| 0.8
| 0.8
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2023-Jan-23 Mon
| 0.8
| 0.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2023-Jan-19 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 24,275
| 19,420
| 70.1
| 70.1
| 0.1 |
2023-Jan-18 Wed
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2023-Jan-17 Tue
| 0.82
| 0.82
| 0.82
| 0.82
| 20
| ###
| ###
| ###
| 0.1 |
2023-Jan-16 Mon
| ###
| 0.845
| 0.8
| 0.8
|
|
| 29.8
| 29.8
| 0.1 |
2023-Jan-13 Fri
| 0.86
| 0.86
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2023-Jan-12 Thu
| 0.8
| 0.855
| 0.8
| 0.845
| 247
| ###
| 94.4
| 94.4
| ### |
2023-Jan-11 Wed
| 0.84
| 0.84
| 0.84
| 0.84
| 0
|
|
|
| ### |
2023-Jan-10 Tue
| ###
| 0.84
| ###
| 0.84
| 4,141
| ###
| 78.8
| 78.8
| ### |
2023-Jan-09 Mon
| 0.82
| 0.83
| 0.82
| 0.83
|
|
| 75.2
| 75.2
| ### |
2023-Jan-06 Fri
| 0.85
| 0.85
| 0.85
| 0.85
| 1,823
| 1,549
| 59.9
| 59.9
| ### |
|