Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.028	0.028	0.027	0.027	0.027	267,279
2025-11-07	0.027	0.028	0.027	0.028	0.028	238,991
2025-11-06	0.027	0.027	0.027	0.027	0.027	355
2025-11-05	0.028	0.028	0.027	0.027	0.027	35,892
2025-11-04	0.028	0.028	0.028	0.028	0.028	65,922
2025-11-03	0.028	0.029	0.028	0.028	0.028	575,497
2025-10-31	0.027	0.027	0.027	0.027	0.027	72,373
2025-10-30	0.027	0.028	0.027	0.028	0.028	117,857
2025-10-29	0.027	0.027	0.026	0.027	0.027	2,079,456
2025-10-28	0.031	0.031	0.029	0.029	0.029	1,058,572
2025-10-27	0.032	0.032	0.031	0.031	0.031	814,376
2025-10-24	0.031	0.034	0.031	0.033	0.033	767,998
2025-10-23	0.031	0.034	0.031	0.031	0.031	591,937
2025-10-22	0.032	0.032	0.029	0.030	0.030	1,231,694
2025-10-21	0.031	0.037	0.028	0.035	0.035	1,954,661
2025-10-20	0.033	0.036	0.026	0.030	0.030	7,674,244
2025-10-17	0.040	0.040	0.031	0.031	0.031	5,338,054
2025-10-16	0.039	0.040	0.038	0.040	0.040	464,782
2025-10-15	0.039	0.040	0.038	0.040	0.040	904,880
2025-10-14	0.038	0.040	0.038	0.038	0.038	981,017
2025-10-13	0.035	0.037	0.033	0.037	0.037	2,221,658
2025-10-10	0.035	0.036	0.035	0.035	0.035	884,676
2025-10-09	0.035	0.036	0.034	0.035	0.035	1,958,180
2025-10-08	0.035	0.035	0.032	0.032	0.032	1,992,014
2025-10-07	0.044	0.044	0.035	0.035	0.035	4,621,269
2025-10-06	0.042	0.043	0.040	0.043	0.043	1,626,518
2025-10-03	0.042	0.045	0.041	0.042	0.042	2,653,151
2025-10-02	0.037	0.043	0.037	0.042	0.042	4,443,324
2025-10-01	0.035	0.045	0.034	0.038	0.038	8,265,737
2025-09-30	0.033	0.037	0.033	0.035	0.035	6,043,816
2025-09-29	0.027	0.033	0.027	0.033	0.033	20,791,203
2025-09-26	0.027	0.028	0.027	0.027	0.027	2,426,743
2025-09-25	0.027	0.027	0.026	0.026	0.026	682,212
2025-09-24	0.027	0.028	0.025	0.025	0.025	815,326
2025-09-23	0.026	0.026	0.025	0.026	0.026	694,800
2025-09-22	0.026	0.026	0.024	0.024	0.024	3,087,062
2025-09-19	0.026	0.026	0.026	0.026	0.026	80,817
2025-09-18	0.026	0.026	0.026	0.026	0.026	81,092
2025-09-17	0.026	0.026	0.026	0.026	0.026	507,195
2025-09-16	0.026	0.027	0.025	0.026	0.026	1,816,438
2025-09-15	0.028	0.030	0.025	0.026	0.026	1,775,597
2025-09-12	0.028	0.029	0.027	0.028	0.028	3,186,206
2025-09-11	0.025	0.028	0.025	0.028	0.028	7,559,509
2025-09-10	0.024	0.025	0.024	0.025	0.025	2,623,158
2025-09-09	0.025	0.025	0.024	0.024	0.024	2,529,885
2025-09-08	0.024	0.025	0.024	0.024	0.024	1,139,247
2025-09-05	0.025	0.026	0.024	0.024	0.024	1,244,988
2025-09-04	0.025	0.028	0.024	0.024	0.024	6,024,237
2025-09-03	0.024	0.027	0.024	0.026	0.026	10,288,764
2025-09-02	0.022	0.022	0.022	0.022	0.022	0
2025-09-01	0.022	0.023	0.022	0.022	0.022	307,679
2025-08-29	0.023	0.023	0.022	0.022	0.022	61,567
2025-08-28	0.023	0.024	0.023	0.023	0.023	445,000
2025-08-27	0.023	0.023	0.023	0.023	0.023	463,087
2025-08-26	0.022	0.023	0.022	0.023	0.023	765,000
2025-08-25	0.022	0.022	0.022	0.022	0.022	0
2025-08-22	0.022	0.022	0.022	0.022	0.022	30,000
2025-08-21	0.023	0.023	0.023	0.023	0.023	45,000
2025-08-20	0.022	0.022	0.022	0.022	0.022	269,708
2025-08-19	0.022	0.023	0.022	0.022	0.022	1,485,073

← NewerPage 5 of 22 · 1,270 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.