Platina Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.021	0.021	0.020	0.020	0.020	162,000
2024-09-04	0.021	0.021	0.021	0.021	0.021	250,000
2024-09-03	0.021	0.021	0.021	0.021	0.021	217,074
2024-09-02	0.020	0.021	0.020	0.020	0.020	78,043
2024-08-30	0.020	0.020	0.020	0.020	0.020	0
2024-08-29	0.020	0.021	0.020	0.020	0.020	33,881
2024-08-28	0.022	0.023	0.020	0.020	0.020	936,434
2024-08-27	0.021	0.021	0.021	0.021	0.021	27,606
2024-08-26	0.022	0.022	0.021	0.021	0.021	77,607
2024-08-23	0.021	0.022	0.021	0.022	0.022	175,078
2024-08-22	0.022	0.022	0.022	0.022	0.022	248,839
2024-08-21	0.019	0.022	0.019	0.022	0.022	451,401
2024-08-20	0.022	0.022	0.021	0.021	0.021	23,956
2024-08-19	0.021	0.021	0.021	0.021	0.021	0
2024-08-16	0.020	0.022	0.020	0.021	0.021	165,000
2024-08-15	0.021	0.021	0.017	0.019	0.019	3,187,575
2024-08-14	0.021	0.021	0.021	0.021	0.021	0
2024-08-13	0.021	0.021	0.021	0.021	0.021	0
2024-08-12	0.023	0.023	0.021	0.021	0.021	562,301
2024-08-09	0.025	0.025	0.023	0.023	0.023	3,033
2024-08-08	0.024	0.027	0.024	0.026	0.026	322,571
2024-08-07	0.023	0.023	0.023	0.023	0.023	35,000
2024-08-06	0.023	0.024	0.023	0.024	0.024	250,000
2024-08-05	0.024	0.025	0.024	0.025	0.025	328,714
2024-08-02	0.024	0.024	0.024	0.024	0.024	154,000
2024-08-01	0.024	0.024	0.024	0.024	0.024	255,801
2024-07-31	0.024	0.027	0.024	0.027	0.027	43,955
2024-07-30	0.027	0.027	0.027	0.027	0.027	0
2024-07-29	0.025	0.027	0.024	0.027	0.027	699,252
2024-07-26	0.024	0.025	0.024	0.025	0.025	84,051
2024-07-25	0.025	0.025	0.024	0.024	0.024	899,016
2024-07-24	0.026	0.027	0.025	0.025	0.025	301,162
2024-07-23	0.027	0.027	0.025	0.025	0.025	630,258
2024-07-22	0.026	0.026	0.025	0.025	0.025	17,224
2024-07-19	0.025	0.025	0.025	0.025	0.025	0
2024-07-18	0.027	0.027	0.025	0.025	0.025	929,347
2024-07-17	0.028	0.029	0.028	0.028	0.028	333,181
2024-07-16	0.028	0.028	0.028	0.028	0.028	225,818
2024-07-15	0.028	0.028	0.028	0.028	0.028	213,084
2024-07-12	0.029	0.029	0.028	0.028	0.028	187,418
2024-07-11	0.030	0.030	0.028	0.030	0.030	508,740
2024-07-10	0.029	0.029	0.029	0.029	0.029	622,413
2024-07-09	0.029	0.029	0.028	0.028	0.028	1,415,413
2024-07-08	0.025	0.029	0.025	0.028	0.028	1,456,789
2024-07-05	0.025	0.025	0.025	0.025	0.025	0
2024-07-04	0.026	0.027	0.025	0.025	0.025	472,217
2024-07-03	0.025	0.026	0.025	0.025	0.025	276,881
2024-07-02	0.028	0.029	0.027	0.029	0.029	816,505
2024-07-01	0.028	0.028	0.027	0.028	0.028	932,908
2024-06-28	0.025	0.028	0.025	0.028	0.028	346,630
2024-06-27	0.023	0.026	0.023	0.025	0.025	400,593
2024-06-26	0.024	0.024	0.023	0.023	0.023	259,851
2024-06-25	0.024	0.024	0.023	0.023	0.023	53,069
2024-06-24	0.024	0.026	0.024	0.024	0.024	372,271
2024-06-21	0.021	0.027	0.021	0.027	0.027	1,112,880
2024-06-20	0.021	0.022	0.021	0.021	0.021	184,288
2024-06-19	0.023	0.023	0.021	0.022	0.022	583,951
2024-06-18	0.022	0.022	0.022	0.022	0.022	48,162
2024-06-17	0.025	0.025	0.022	0.022	0.022	394,978
2024-06-14	0.023	0.024	0.023	0.023	0.023	291,448

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.