Sibanye Stillwater Limited (47V)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -5.60747663551 | 1.07 | 1.1299999 | 1 | 121748 | 1.07654764 | DE |
| 4 | -0.07 | -6.48148148148 | 1.08 | 1.1299999 | 0.95 | 200885 | 1.06450104 | DE |
| 12 | -0.145 | -12.5541125541 | 1.155 | 1.35 | 0.95 | 196842 | 1.12864048 | DE |
| 26 | -0.0249999 | -2.41544950874 | 1.0349999 | 1.36 | 0.87 | 201702 | 1.10775948 | DE |
| 52 | -0.45 | -30.8219178082 | 1.46 | 1.6 | 0.87 | 212586 | 1.14283037 | DE |
| 156 | -0.45 | -30.8219178082 | 1.46 | 1.6 | 0.87 | 212586 | 1.14283037 | DE |
| 260 | -0.45 | -30.8219178082 | 1.46 | 1.6 | 0.87 | 212586 | 1.14283037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 1.0049999 | -0.03 | -2.90 | 1.045 | 1.045 | 1.0049999 | 60494 |
| 1721334360 | 1.0349999 | -0.04 | -3.72 | 1.095 | 1.095 | 1.0349999 | 161808 |
| 1721248020 | 1.075 | -0.06 | -4.87 | 1.115 | 1.115 | 1.07 | 71449 |
| 1721161560 | 1.1299999 | 0.04 | 3.67 | 1.06 | 1.1299999 | 1.045 | 173105 |
| 1721075160 | 1.09 | 0.02 | 1.40 | 1.07 | 1.095 | 1.045 | 141885 |
| 1720815960 | 1.075 | -0.03 | -2.27 | 1.085 | 1.1 | 1.065 | 107510 |
| 1720729560 | 1.1 | -0.02 | -1.35 | 1.11 | 1.12 | 1.06 | 402325 |
| 1720643220 | 1.115 | 0.01 | 1.36 | 1.08 | 1.12 | 1.075 | 103679 |
| 1720556760 | 1.1 | -0.01 | -0.90 | 1.1 | 1.115 | 1.07 | 372615 |
| 1720470360 | 1.11 | 0 | 0.00 | 1.1 | 1.11 | 1.07 | 131971 |
| 1720211220 | 1.11 | 0.06 | 5.71 | 1.05 | 1.12 | 1.05 | 375935 |
| 1720124820 | 1.05 | 0.01 | 0.96 | 1.055 | 1.08 | 1.045 | 71659 |
| 1720038420 | 1.04 | 0.07 | 7.22 | 0.98 | 1.06 | 0.98 | 484847 |
| 1719952020 | 0.97 | -0.03 | -3.00 | 0.99 | 0.99 | 0.95 | 397689 |
| 1719865620 | 1 | -0.025 | -2.44 | 1 | 1.0249999 | 0.984 | 131119 |
| 1719606420 | 1.0249999 | 0.01 | 0.99 | 1.02 | 1.0349999 | 1.0049999 | 54761 |
| 1719520020 | 1.0149999 | -0.02 | -1.93 | 1.03 | 1.03 | 1 | 131180 |
| 1719433620 | 1.0349999 | -0.01 | -0.96 | 1.02 | 1.0349999 | 1 | 237540 |
| 1719347160 | 1.045 | -0.07 | -6.28 | 1.12 | 1.12 | 1.0249999 | 145770 |
| 1719260820 | 1.115 | 0.04 | 3.72 | 1.08 | 1.115 | 1.08 | 260368 |
| 1719001620 | 1.075 | -0.02 | -1.83 | 1.075 | 1.095 | 1.05 | 56795 |
| 1718915160 | 1.095 | 0.04 | 3.79 | 1.075 | 1.095 | 1.05 | 57143 |
| 1718828820 | 1.055 | -0.03 | -2.76 | 1.065 | 1.085 | 1.0349999 | 83528 |
| 1718742360 | 1.085 | 0.03 | 3.33 | 1.055 | 1.085 | 1.02 | 289008 |
| 1718656020 | 1.05 | -0.01 | -0.47 | 1.05 | 1.065 | 1.03 | 103463 |
| 1718396820 | 1.055 | 0.03 | 2.93 | 1.04 | 1.055 | 1.0049999 | 393198 |
| 1718310420 | 1.0249999 | -0.02 | -1.91 | 1.06 | 1.06 | 1.0149999 | 91797 |
| 1718224020 | 1.045 | 0.02 | 1.95 | 1.0349999 | 1.06 | 1.02 | 108378 |
| 1718137620 | 1.0249999 | -0.04 | -3.30 | 1.045 | 1.05 | 1.0049999 | 119736 |
| 1718051220 | 1.06 | 0.03 | 2.91 | 1.05 | 1.06 | 1.03 | 23410 |
| 1717792020 | 1.03 | -0.05 | -4.19 | 1.075 | 1.085 | 1.03 | 85520 |
| 1717705620 | 1.075 | 0.01 | 1.42 | 1.055 | 1.09 | 1.0349999 | 233015 |
| 1717619220 | 1.06 | 0.01 | 0.47 | 1.055 | 1.075 | 1.03 | 274015 |
| 1717532820 | 1.055 | -0.11 | -9.05 | 1.1399999 | 1.1399999 | 1.0349999 | 461769 |
| 1717446420 | 1.1599999 | 0 | 0.00 | 1.175 | 1.175 | 1.125 | 118514 |
| 1717187220 | 1.1599999 | -0.03 | -2.11 | 1.185 | 1.195 | 1.155 | 123032 |
| 1717100820 | 1.185 | 0.03 | 2.16 | 1.155 | 1.185 | 1.1399999 | 100472 |
| 1717014420 | 1.1599999 | -0.04 | -3.33 | 1.205 | 1.23 | 1.145 | 244092 |
| 1716928020 | 1.2 | -0.01 | -0.83 | 1.245 | 1.245 | 1.19 | 116378 |
| 1716841560 | 1.21 | 0.01 | 0.83 | 1.215 | 1.235 | 1.195 | 111118 |
| 1716582420 | 1.2 | 0.01 | 0.84 | 1.195 | 1.22 | 1.1499999 | 77246 |
| 1716496020 | 1.19 | -0.03 | -2.46 | 1.225 | 1.225 | 1.155 | 321930 |
| 1716409620 | 1.22 | -0.08 | -6.15 | 1.29 | 1.3 | 1.22 | 215454 |
| 1716323160 | 1.3 | -0.02 | -1.14 | 1.33 | 1.335 | 1.2549999 | 133467 |
| 1716236760 | 1.315 | -0.02 | -1.50 | 1.335 | 1.35 | 1.29 | 213663 |
| 1715977620 | 1.335 | 0.08 | 5.95 | 1.2549999 | 1.335 | 1.21 | 968817 |
| 1715891220 | 1.26 | 0.02 | 1.61 | 1.245 | 1.2649999 | 1.21 | 191312 |
| 1715804820 | 1.24 | 0.06 | 5.08 | 1.165 | 1.245 | 1.145 | 378351 |
| 1715718420 | 1.18 | 0.01 | 1.29 | 1.19 | 1.19 | 1.09 | 222253 |
| 1715631960 | 1.165 | 0.01 | 0.87 | 1.165 | 1.165 | 1.135 | 177743 |
| 1715372820 | 1.155 | 0.02 | 1.76 | 1.145 | 1.185 | 1.135 | 358827 |
| 1715286420 | 1.135 | 0.04 | 4.13 | 1.11 | 1.145 | 1.07 | 121306 |
| 1715200020 | 1.09 | -0.05 | -3.96 | 1.1399999 | 1.145 | 1.07 | 138228 |
| 1715113620 | 1.135 | 0.01 | 0.44 | 1.115 | 1.1499999 | 1.1 | 60438 |
| 1715027220 | 1.1299999 | 0.04 | 3.67 | 1.095 | 1.1499999 | 1.07 | 91202 |
| 1714768020 | 1.09 | 0.01 | 0.93 | 1.09 | 1.09 | 1.045 | 147234 |
| 1714681560 | 1.08 | -0.02 | -1.37 | 1.115 | 1.115 | 1.04 | 250485 |
| 1714508820 | 1.095 | -0.1 | -8.37 | 1.195 | 1.195 | 1.085 | 157432 |
| 1714422420 | 1.195 | 0.05 | 4.37 | 1.155 | 1.2 | 1.115 | 176185 |
| 1714163220 | 1.145 | -0.01 | -0.87 | 1.155 | 1.17 | 1.115 | 225334 |
| 1714076820 | 1.155 | 0.02 | 1.32 | 1.135 | 1.155 | 1.075 | 147153 |
| 1713990420 | 1.1399999 | 0 | 0.00 | 1.145 | 1.145 | 1.095 | 118837 |
| 1713903960 | 1.1399999 | -0.04 | -3.39 | 1.1599999 | 1.17 | 1.085 | 270972 |
| 1713817560 | 1.18 | -0.05 | -3.67 | 1.225 | 1.225 | 1.145 | 191294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
