Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.022	0.022	0.022	0.022	0.022	8,000
2026-05-04	0.022	0.023	0.022	0.023	0.023	230,999
2026-05-01	0.023	0.024	0.023	0.023	0.023	83,170
2026-04-30	0.022	0.022	0.022	0.022	0.022	10,000
2026-04-29	0.021	0.022	0.021	0.022	0.022	657,612
2026-04-28	0.021	0.022	0.021	0.022	0.022	84,500
2026-04-27	0.022	0.022	0.022	0.022	0.022	2,388
2026-04-24	0.021	0.021	0.021	0.021	0.021	157,055
2026-04-23	0.021	0.021	0.021	0.021	0.021	138,135
2026-04-22	0.021	0.021	0.021	0.021	0.021	148,552
2026-04-21	0.022	0.022	0.021	0.021	0.021	314,254
2026-04-20	0.022	0.022	0.022	0.022	0.022	268,329
2026-04-17	0.022	0.023	0.022	0.022	0.022	359,191
2026-04-16	0.023	0.023	0.022	0.022	0.022	563,405
2026-04-15	0.023	0.024	0.022	0.024	0.024	612,875
2026-04-14	0.023	0.023	0.023	0.023	0.023	10,000
2026-04-13	0.023	0.023	0.022	0.023	0.023	358,162
2026-04-10	0.023	0.023	0.023	0.023	0.023	122,921
2026-04-09	0.024	0.024	0.023	0.023	0.023	84,035
2026-04-08	0.024	0.024	0.024	0.024	0.024	283,564
2026-04-07	0.024	0.024	0.021	0.024	0.024	372,057
2026-04-02	0.025	0.026	0.023	0.023	0.023	552,378
2026-04-01	0.023	0.023	0.023	0.023	0.023	0
2026-03-31	0.023	0.023	0.023	0.023	0.023	30,135
2026-03-30	0.021	0.026	0.020	0.025	0.025	1,127,451
2026-03-27	0.023	0.025	0.023	0.025	0.025	220,171
2026-03-26	0.025	0.025	0.023	0.023	0.023	212,000
2026-03-25	0.025	0.025	0.025	0.025	0.025	190,000
2026-03-24	0.023	0.026	0.023	0.026	0.026	3,288,903
2026-03-23	0.022	0.022	0.020	0.020	0.020	953,111
2026-03-20	0.023	0.023	0.020	0.023	0.023	1,906,359
2026-03-19	0.025	0.025	0.023	0.024	0.024	538,318
2026-03-18	0.025	0.025	0.024	0.024	0.024	513,588
2026-03-17	0.026	0.026	0.025	0.026	0.026	371,179
2026-03-16	0.028	0.028	0.026	0.026	0.026	611,137
2026-03-13	0.029	0.029	0.028	0.028	0.028	766,532
2026-03-12	0.031	0.031	0.029	0.029	0.029	1,338,532
2026-03-11	0.031	0.031	0.031	0.031	0.031	1,015,896
2026-03-10	0.033	0.033	0.031	0.031	0.031	925,201
2026-03-09	0.033	0.033	0.033	0.033	0.033	439,035
2026-03-06	0.034	0.034	0.033	0.034	0.034	372,240
2026-03-05	0.037	0.037	0.033	0.033	0.033	249,147
2026-03-04	0.036	0.037	0.034	0.037	0.037	416,042
2026-03-03	0.038	0.038	0.038	0.038	0.038	0
2026-03-02	0.038	0.038	0.034	0.038	0.038	1,710,118
2026-02-27	0.032	0.037	0.032	0.037	0.037	1,849,694
2026-02-26	0.030	0.030	0.030	0.030	0.030	584,248
2026-02-25	0.032	0.032	0.028	0.032	0.032	1,357,228
2026-02-24	0.032	0.032	0.032	0.032	0.032	6,437
2026-02-23	0.032	0.035	0.031	0.031	0.031	886,535
2026-02-20	0.030	0.032	0.030	0.032	0.032	613,528
2026-02-19	0.029	0.029	0.029	0.029	0.029	441,729
2026-02-18	0.030	0.030	0.030	0.030	0.030	0
2026-02-17	0.029	0.030	0.029	0.030	0.030	6,904
2026-02-16	0.030	0.030	0.028	0.028	0.028	606,375
2026-02-13	0.030	0.030	0.030	0.030	0.030	207,783
2026-02-12	0.032	0.032	0.031	0.031	0.031	186,305
2026-02-11	0.032	0.032	0.032	0.032	0.032	93,924
2026-02-10	0.031	0.032	0.031	0.032	0.032	135,047
2026-02-09	0.029	0.032	0.028	0.031	0.031	506,353

← NewerPage 3 of 22 · 1,265 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.