Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.022	0.022	0.020	0.020	0.020	552,314
2023-12-15	0.023	0.025	0.019	0.022	0.022	1,088,131
2023-12-14	0.025	0.025	0.025	0.025	0.025	2,300
2023-12-13	0.023	0.023	0.023	0.023	0.023	0
2023-12-12	0.023	0.023	0.023	0.023	0.023	0
2023-12-11	0.023	0.023	0.023	0.023	0.023	207,854
2023-12-08	0.024	0.024	0.024	0.024	0.024	125,665
2023-12-07	0.025	0.025	0.025	0.025	0.025	101,000
2023-12-06	0.024	0.024	0.024	0.024	0.024	300,200
2023-12-05	0.027	0.027	0.024	0.024	0.024	329,100
2023-12-04	0.026	0.026	0.026	0.026	0.026	132,113
2023-12-01	0.024	0.026	0.024	0.026	0.026	207,854
2023-11-30	0.025	0.025	0.025	0.025	0.025	44,854
2023-11-29	0.026	0.026	0.025	0.025	0.025	962,699
2023-11-28	0.025	0.025	0.025	0.025	0.025	0
2023-11-27	0.026	0.026	0.025	0.025	0.025	121,329
2023-11-24	0.026	0.027	0.025	0.025	0.025	644,591
2023-11-23	0.028	0.028	0.027	0.027	0.027	491,363
2023-11-22	0.028	0.028	0.028	0.028	0.028	64,232
2023-11-21	0.028	0.028	0.028	0.028	0.028	3,000
2023-11-20	0.028	0.029	0.028	0.029	0.029	229,544
2023-11-17	0.029	0.029	0.029	0.029	0.029	304,499
2023-11-16	0.031	0.031	0.028	0.029	0.029	937,720
2023-11-15	0.027	0.030	0.027	0.030	0.030	1,136,620
2023-11-14	0.028	0.028	0.026	0.026	0.026	418,520
2023-11-13	0.028	0.028	0.027	0.028	0.028	1,259,045
2023-11-10	0.028	0.030	0.025	0.025	0.025	1,745,959
2023-11-09	0.027	0.029	0.026	0.029	0.029	580,912
2023-11-08	0.028	0.029	0.025	0.025	0.025	1,234,678
2023-11-07	0.027	0.027	0.027	0.027	0.027	75,510
2023-11-06	0.028	0.028	0.027	0.027	0.027	135,713
2023-11-03	0.028	0.029	0.027	0.028	0.028	94,673
2023-11-02	0.028	0.028	0.028	0.028	0.028	0
2023-11-01	0.027	0.029	0.027	0.028	0.028	582,470
2023-10-31	0.027	0.028	0.025	0.028	0.028	1,620,600
2023-10-30	0.023	0.023	0.023	0.023	0.023	60,237
2023-10-27	0.023	0.023	0.023	0.023	0.023	0
2023-10-26	0.023	0.023	0.022	0.023	0.023	217,227
2023-10-25	0.023	0.023	0.022	0.022	0.022	1,276,231
2023-10-24	0.023	0.023	0.023	0.023	0.023	17,000
2023-10-23	0.024	0.024	0.022	0.022	0.022	851,572
2023-10-20	0.023	0.023	0.023	0.023	0.023	8,826
2023-10-19	0.025	0.026	0.023	0.023	0.023	316,467
2023-10-18	0.024	0.024	0.024	0.024	0.024	0
2023-10-17	0.024	0.024	0.023	0.024	0.024	132,285
2023-10-16	0.026	0.026	0.026	0.026	0.026	25,000
2023-10-13	0.024	0.026	0.024	0.024	0.024	412,130
2023-10-12	0.024	0.024	0.024	0.024	0.024	325
2023-10-11	0.026	0.026	0.024	0.025	0.025	112,754
2023-10-10	0.027	0.027	0.026	0.026	0.026	20,274
2023-10-09	0.026	0.026	0.026	0.026	0.026	90,000
2023-10-06	0.025	0.025	0.025	0.025	0.025	0
2023-10-05	0.025	0.025	0.025	0.025	0.025	0
2023-10-04	0.025	0.025	0.025	0.025	0.025	59,334
2023-10-03	0.027	0.027	0.026	0.026	0.026	16,999
2023-10-02	0.027	0.027	0.027	0.027	0.027	0
2023-09-29	0.027	0.027	0.027	0.027	0.027	0
2023-09-28	0.027	0.027	0.027	0.027	0.027	33,233
2023-09-27	0.028	0.028	0.028	0.028	0.028	5,000
2023-09-26	0.026	0.026	0.026	0.026	0.026	25,316

← NewerPage 13 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.