Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.021	0.022	0.021	0.022	0.022	1,378,095
2025-08-15	0.021	0.021	0.020	0.021	0.021	392,494
2025-08-14	0.021	0.021	0.021	0.021	0.021	166,168
2025-08-13	0.022	0.022	0.021	0.021	0.021	62,222
2025-08-12	0.020	0.021	0.020	0.021	0.021	157,536
2025-08-11	0.021	0.021	0.020	0.021	0.021	102,918
2025-08-08	0.020	0.021	0.020	0.021	0.021	242,890
2025-08-07	0.021	0.021	0.021	0.021	0.021	431,272
2025-08-06	0.021	0.021	0.021	0.021	0.021	316,900
2025-08-05	0.021	0.021	0.021	0.021	0.021	160,795
2025-08-04	0.021	0.021	0.021	0.021	0.021	0
2025-08-01	0.021	0.021	0.021	0.021	0.021	1,139,735
2025-07-31	0.022	0.022	0.022	0.022	0.022	114,441
2025-07-30	0.022	0.022	0.022	0.022	0.022	235,774
2025-07-29	0.022	0.022	0.022	0.022	0.022	98,586
2025-07-28	0.022	0.023	0.021	0.021	0.021	218,586
2025-07-25	0.022	0.022	0.021	0.021	0.021	84,999
2025-07-24	0.022	0.022	0.022	0.022	0.022	587,090
2025-07-23	0.021	0.022	0.021	0.021	0.021	1,320,015
2025-07-22	0.022	0.022	0.022	0.022	0.022	30,000
2025-07-21	0.022	0.022	0.021	0.021	0.021	366,421
2025-07-18	0.021	0.022	0.021	0.021	0.021	1,088,181
2025-07-17	0.022	0.022	0.021	0.021	0.021	240,566
2025-07-16	0.024	0.024	0.023	0.023	0.023	93,505
2025-07-15	0.022	0.023	0.022	0.023	0.023	750,597
2025-07-14	0.021	0.021	0.021	0.021	0.021	270,565
2025-07-11	0.022	0.022	0.021	0.021	0.021	265,288
2025-07-10	0.022	0.022	0.022	0.022	0.022	43,530
2025-07-09	0.021	0.021	0.021	0.021	0.021	50,000
2025-07-08	0.021	0.021	0.021	0.021	0.021	520,000
2025-07-07	0.022	0.022	0.022	0.022	0.022	169,447
2025-07-04	0.021	0.021	0.021	0.021	0.021	307,761
2025-07-03	0.021	0.021	0.021	0.021	0.021	140,000
2025-07-02	0.020	0.021	0.020	0.021	0.021	280,000
2025-07-01	0.020	0.021	0.020	0.020	0.020	366,185
2025-06-30	0.022	0.022	0.020	0.020	0.020	268,335
2025-06-27	0.021	0.022	0.021	0.021	0.021	506,868
2025-06-26	0.020	0.021	0.020	0.020	0.020	410,000
2025-06-25	0.020	0.020	0.020	0.020	0.020	27,500
2025-06-24	0.019	0.020	0.019	0.020	0.020	562,838
2025-06-23	0.019	0.020	0.019	0.020	0.020	119,476
2025-06-20	0.020	0.020	0.019	0.019	0.019	853,817
2025-06-19	0.020	0.020	0.020	0.020	0.020	11,327
2025-06-18	0.020	0.020	0.020	0.020	0.020	265,000
2025-06-17	0.022	0.022	0.020	0.020	0.020	429,402
2025-06-16	0.022	0.022	0.021	0.021	0.021	208,669
2025-06-13	0.022	0.022	0.022	0.022	0.022	449,450
2025-06-12	0.023	0.023	0.022	0.023	0.023	1,183,788
2025-06-11	0.022	0.023	0.022	0.023	0.023	2,421,987
2025-06-10	0.021	0.022	0.020	0.022	0.022	1,612,096
2025-06-06	0.020	0.020	0.019	0.020	0.020	585,080
2025-06-05	0.019	0.019	0.019	0.019	0.019	0
2025-06-04	0.019	0.019	0.018	0.019	0.019	1,475,807
2025-06-03	0.018	0.019	0.018	0.019	0.019	195,000
2025-06-02	0.019	0.020	0.019	0.019	0.019	1,203,175
2025-05-30	0.020	0.020	0.020	0.020	0.020	1,182,538
2025-05-29	0.021	0.021	0.020	0.020	0.020	199,935
2025-05-28	0.020	0.020	0.020	0.020	0.020	0
2025-05-27	0.021	0.021	0.020	0.020	0.020	181,068
2025-05-26	0.021	0.021	0.021	0.021	0.021	872,378

← NewerPage 6 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.