Sibanye Stillwater DRC

S1BS34
🏛️ brazil →
29.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.65 30.00 28.47 29.73 0.0M
2025-09-25 27.78 29.28 27.78 28.65 0.0M
2025-09-24 27.45 27.57 27.11 27.11 0.0M
2025-09-23 26.26 28.02 26.26 27.15 0.0M
2025-09-22 26.00 26.88 25.89 26.70 0.0M
2025-09-19 23.40 25.28 23.40 25.22 0.0M
2025-09-18 23.23 23.30 22.76 23.16 0.0M
2025-09-17 22.70 23.12 22.60 22.74 0.0M
2025-09-16 23.40 23.70 22.80 22.80 0.0M
2025-09-15 23.03 23.40 22.80 23.40 0.0M
2025-09-12 23.56 23.56 22.30 23.40 0.0M
2025-09-11 23.15 23.35 23.02 23.02 0.0M
2025-09-10 23.82 23.83 23.20 23.34 0.0M
2025-09-09 23.89 23.89 23.04 23.10 0.0M
2025-09-08 24.05 24.66 24.05 24.34 0.0M
2025-09-05 22.53 23.46 22.53 23.46 0.0M
2025-09-04 23.30 23.30 22.04 22.20 0.0M
2025-09-03 23.01 24.10 23.01 23.68 0.0M
2025-09-02 22.40 22.74 22.26 22.54 0.0M
2025-09-01 20.05 20.96 20.05 20.60 0.0M
2025-08-29 19.89 20.50 19.89 20.46 0.0M
2025-08-28 21.20 21.20 19.38 19.71 0.0M
2025-08-27 22.50 22.50 21.18 21.38 0.0M
2025-08-26 22.90 22.90 22.50 22.50 0.0M
2025-08-25 22.78 22.78 22.65 22.72 0.0M
2025-08-22 22.70 22.70 22.59 22.64 0.0M
2025-08-21 22.24 22.50 22.24 22.44 0.0M
2025-08-20 21.58 21.68 21.53 21.53 0.0M
2025-08-19 22.12 22.12 21.50 21.58 0.0M
2025-08-18 22.20 22.22 21.80 22.00 0.0M
2025-08-15 22.41 22.60 21.80 21.80 0.0M
2025-08-14 22.89 22.89 22.87 22.87 0.0M
2025-08-13 23.54 23.58 23.08 23.20 0.0M
2025-08-12 23.68 23.68 23.49 23.54 0.0M
2025-08-11 23.62 23.66 23.49 23.49 0.0M
2025-08-08 24.28 24.30 23.98 23.98 0.0M
2025-08-07 23.88 23.88 23.46 23.82 0.0M
2025-08-06 24.26 24.26 23.90 23.90 0.0M
2025-08-05 23.83 24.54 23.56 24.54 0.0M
2025-08-04 22.99 24.46 22.99 24.44 0.0M
2025-08-01 23.01 23.36 22.68 22.88 0.0M
2025-07-31 23.89 23.89 23.24 23.40 0.0M
2025-07-30 25.26 25.26 23.90 23.90 0.0M
2025-07-29 25.32 25.53 25.11 25.44 0.0M
2025-07-28 25.50 25.92 25.50 25.62 0.0M
2025-07-25 26.01 26.01 25.53 25.83 0.0M
2025-07-24 26.37 26.91 26.37 26.85 0.0M
2025-07-23 26.79 27.30 26.60 26.60 0.0M
2025-07-22 26.19 26.79 26.04 26.58 0.0M
2025-07-21 26.31 26.55 26.19 26.35 0.0M
2025-07-18 26.35 26.35 25.38 25.44 0.0M
2025-07-17 23.99 24.42 23.99 24.42 0.0M
2025-07-16 23.90 23.94 23.72 23.72 0.0M
2025-07-15 23.90 23.90 23.50 23.56 0.0M
2025-07-14 23.35 23.84 23.35 23.62 0.0M
2025-07-11 22.50 22.89 22.50 22.88 0.0M
2025-07-10 21.82 22.10 21.32 22.02 0.0M
2025-07-09 20.40 20.65 20.40 20.62 0.0M
2025-07-08 20.42 20.54 20.29 20.40 0.0M
2025-07-07 20.80 21.90 20.80 21.68 0.0M
2025-07-04 20.29 20.29 20.29 20.29 0.0M
2025-07-03 20.60 20.77 20.28 20.28 0.0M
2025-07-02 20.10 20.60 20.10 20.60 0.0M
2025-07-01 20.36 20.36 19.96 20.12 0.0M
2025-06-30 19.52 19.70 19.52 19.56 0.0M
2025-06-27 20.68 20.68 19.16 19.24 0.0M
2025-06-26 20.42 20.69 19.90 20.68 0.0M
2025-06-25 18.70 19.30 18.70 19.24 0.0M
2025-06-24 19.14 19.28 19.14 19.14 0.0M
2025-06-23 19.42 19.66 19.32 19.32 0.0M
2025-06-20 19.10 19.39 19.10 19.28 0.0M
2025-06-18 18.88 19.10 18.88 19.10 0.0M
2025-06-17 18.70 18.75 18.44 18.68 0.0M
2025-06-16 18.87 19.51 18.87 19.15 0.0M
2025-06-13 19.90 19.90 19.12 19.26 0.0M
2025-06-12 19.60 20.21 19.60 19.90 0.0M
2025-06-11 19.03 19.38 19.03 19.30 0.0M
2025-06-10 18.95 19.04 18.76 18.86 0.0M
2025-06-09 19.00 19.86 19.00 19.20 0.0M
2025-06-06 18.83 19.00 18.58 18.72 0.1M
2025-06-05 18.00 18.90 18.00 18.32 0.1M
2025-06-04 17.40 17.40 16.95 17.16 0.0M
2025-06-03 17.85 17.85 17.43 17.56 0.0M
2025-06-02 17.80 18.08 17.80 17.90 0.0M
2025-05-30 17.34 17.38 17.27 17.32 0.0M
2025-05-29 17.70 17.70 17.29 17.65 0.0M
2025-05-28 17.36 17.70 17.27 17.70 0.0M
2025-05-27 17.35 17.35 17.03 17.20 0.0M
2025-05-26 17.38 19.00 17.38 18.00 0.0M
2025-05-23 17.09 17.40 17.01 17.38 0.0M
2025-05-22 16.49 17.06 16.49 17.00 0.0M
2025-05-21 16.30 16.74 16.12 16.17 0.0M
2025-05-20 13.95 15.73 13.95 15.46 0.0M
2025-05-19 13.55 13.85 13.51 13.54 0.0M
2025-05-16 13.42 13.50 13.33 13.47 0.0M
2025-05-15 13.03 13.42 13.03 13.42 0.0M
2025-05-14 12.76 12.81 12.75 12.76 0.0M
2025-05-13 13.08 13.11 12.81 12.81 0.0M
2025-05-12 13.70 13.70 13.05 13.08 0.0M
2025-05-09 14.18 14.42 13.98 14.42 0.0M
2025-05-08 14.43 14.43 14.13 14.13 0.0M
2025-05-07 14.20 14.83 14.20 14.53 0.0M
2025-05-06 13.92 14.01 13.92 13.96 0.0M
2025-05-05 12.85 13.40 12.85 13.26 0.0M
2025-05-02 13.10 13.12 13.01 13.12 0.0M
2025-04-30 12.73 13.12 12.73 13.08 0.0M
2025-04-29 12.89 12.89 12.73 12.73 0.0M
2025-04-28 12.86 12.93 12.76 12.93 0.0M
2025-04-25 12.90 13.00 12.76 12.76 0.0M
2025-04-23 13.75 13.96 13.75 13.92 0.0M
2025-04-22 14.50 14.67 14.25 14.25 0.0M
2025-04-17 14.19 14.69 13.85 14.50 0.0M
2025-04-16 13.88 14.60 13.88 14.39 0.0M
2025-04-15 13.10 13.33 13.10 13.14 0.0M
2025-04-14 12.21 12.93 12.21 12.84 0.0M
2025-04-11 11.82 13.01 11.82 13.01 0.0M
2025-04-10 11.23 11.72 11.23 11.38 0.0M
2025-04-09 10.30 11.24 10.25 11.24 0.0M
2025-04-08 10.61 10.86 9.55 9.65 0.0M
2025-04-07 10.07 10.80 10.06 10.25 0.0M
2025-04-04 11.01 11.01 9.91 10.06 0.0M
2025-04-03 11.94 11.94 11.50 11.50 0.0M
2025-04-02 12.58 12.71 12.58 12.71 0.0M
2025-04-01 12.92 12.92 12.71 12.77 0.0M
2025-03-31 12.95 13.08 12.70 13.04 0.0M
2025-03-28 12.92 12.97 12.67 12.71 0.0M
2025-03-27 12.31 12.56 12.31 12.56 0.0M
2025-03-26 12.64 12.72 12.30 12.30 0.0M
2025-03-25 12.50 12.56 12.48 12.56 0.0M
2025-03-24 12.62 12.62 12.39 12.55 0.0M
2025-03-21 12.31 12.65 12.31 12.55 0.0M
2025-03-20 12.77 12.77 12.19 12.30 0.0M
2025-03-19 12.31 12.77 12.31 12.77 0.0M
2025-03-18 12.00 12.40 11.93 12.30 0.0M
2025-03-17 11.18 11.70 11.12 11.63 0.0M
2025-03-14 11.44 11.44 11.44 11.44 0.0M
2025-03-13 11.00 11.46 10.93 11.33 0.0M
2025-03-12 11.23 11.23 11.11 11.19 0.0M
2025-03-11 11.25 11.94 11.25 11.68 0.0M
2025-03-10 10.95 10.99 10.70 10.91 0.0M
2025-03-07 10.92 11.20 10.92 11.20 0.0M
2025-03-06 10.40 10.88 10.40 10.63 0.0M
2025-03-05 9.85 10.30 9.85 10.21 0.0M
2025-02-28 9.12 9.46 9.00 9.38 0.0M
2025-02-27 9.50 9.50 9.31 9.31 0.0M
2025-02-26 9.81 9.83 9.64 9.74 0.0M
2025-02-25 10.05 10.11 9.80 10.11 0.0M
2025-02-24 10.07 10.33 9.85 10.28 0.0M
2025-02-21 10.36 10.36 10.00 10.15 0.0M
2025-02-20 10.54 10.70 10.53 10.67 0.0M
2025-02-19 10.61 10.61 10.30 10.34 0.0M
2025-02-18 10.81 10.96 10.55 10.90 0.0M
2025-02-17 10.86 10.86 10.81 10.81 0.0M
2025-02-14 11.39 11.39 10.98 10.98 0.0M
2025-02-13 11.23 11.34 10.81 11.34 0.0M
2025-02-12 11.23 11.64 11.06 11.64 0.0M
2025-02-11 11.26 11.60 11.21 11.60 0.0M
2025-02-10 11.52 11.59 11.39 11.39 0.0M
2025-02-07 11.38 11.38 11.26 11.35 0.0M
2025-02-06 11.58 11.58 11.32 11.36 0.0M
2025-02-05 11.53 12.02 11.53 11.71 0.0M
2025-02-04 11.26 11.68 11.26 11.53 0.0M
2025-02-03 11.06 11.64 11.00 11.16 0.1M
2025-01-31 11.25 11.32 11.06 11.06 0.0M
2025-01-30 10.49 11.08 10.49 11.05 0.0M
2025-01-29 10.42 10.49 10.20 10.49 0.0M
2025-01-28 10.25 10.39 10.16 10.35 0.0M
2025-01-27 10.55 10.55 10.23 10.23 0.0M
2025-01-24 10.98 11.36 10.97 10.98 0.0M
2025-01-23 10.98 10.98 10.58 10.85 0.0M
2025-01-22 10.65 10.98 10.56 10.98 0.0M
2025-01-21 10.79 11.05 10.50 10.65 0.0M
2025-01-20 10.68 11.26 10.02 10.61 0.0M
2025-01-17 10.49 10.90 10.49 10.90 0.0M
2025-01-16 10.87 10.99 10.20 10.24 0.0M
2025-01-15 10.76 10.76 10.76 10.76 0.0M
2025-01-14 10.77 10.80 10.61 10.70 0.0M
2025-01-13 10.68 10.78 10.50 10.78 0.0M
2025-01-10 10.95 11.37 10.69 10.92 0.0M
2025-01-09 10.50 10.50 10.50 10.50 0.0M
2025-01-08 10.53 10.75 10.29 10.47 0.0M
2025-01-07 10.31 10.75 10.08 10.53 0.0M
2025-01-06 10.38 10.42 10.20 10.20 0.0M
2025-01-03 10.29 10.39 10.05 10.05 0.0M
2025-01-02 10.56 10.79 9.97 10.72 0.0M