Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.020	0.021	0.020	0.021	0.021	83,181
2025-05-22	0.020	0.020	0.020	0.020	0.020	311,290
2025-05-21	0.021	0.021	0.021	0.021	0.021	100,000
2025-05-20	0.021	0.021	0.021	0.021	0.021	0
2025-05-19	0.022	0.022	0.021	0.021	0.021	464,436
2025-05-16	0.020	0.020	0.020	0.020	0.020	73,184
2025-05-15	0.019	0.020	0.019	0.019	0.019	342,213
2025-05-14	0.021	0.021	0.020	0.020	0.020	696,066
2025-05-13	0.021	0.021	0.021	0.021	0.021	944
2025-05-12	0.021	0.022	0.021	0.022	0.022	143,900
2025-05-09	0.021	0.021	0.021	0.021	0.021	215,679
2025-05-08	0.022	0.022	0.022	0.022	0.022	0
2025-05-07	0.021	0.022	0.021	0.022	0.022	638,218
2025-05-06	0.021	0.021	0.021	0.021	0.021	30,715
2025-05-05	0.020	0.020	0.020	0.020	0.020	167,539
2025-05-02	0.020	0.020	0.020	0.020	0.020	29,504
2025-05-01	0.020	0.020	0.020	0.020	0.020	221,428
2025-04-30	0.020	0.020	0.020	0.020	0.020	74,188
2025-04-29	0.021	0.021	0.021	0.021	0.021	0
2025-04-28	0.020	0.021	0.020	0.021	0.021	40,108
2025-04-24	0.021	0.021	0.020	0.021	0.021	348,053
2025-04-23	0.020	0.020	0.020	0.020	0.020	102,045
2025-04-22	0.021	0.021	0.021	0.021	0.021	96,596
2025-04-17	0.020	0.020	0.020	0.020	0.020	578,255
2025-04-16	0.020	0.020	0.020	0.020	0.020	490,400
2025-04-15	0.020	0.020	0.020	0.020	0.020	0
2025-04-14	0.020	0.020	0.020	0.020	0.020	20,000
2025-04-11	0.020	0.021	0.020	0.021	0.021	200,000
2025-04-10	0.021	0.021	0.020	0.020	0.020	384,723
2025-04-09	0.021	0.021	0.021	0.021	0.021	30,000
2025-04-08	0.020	0.021	0.019	0.021	0.021	835,926
2025-04-07	0.020	0.020	0.020	0.020	0.020	3,182,304
2025-04-04	0.021	0.022	0.021	0.021	0.021	1,135,827
2025-04-03	0.022	0.022	0.022	0.022	0.022	130,000
2025-04-02	0.022	0.022	0.022	0.022	0.022	0
2025-04-01	0.023	0.023	0.022	0.022	0.022	231,173
2025-03-31	0.023	0.023	0.021	0.021	0.021	1,037,667
2025-03-28	0.022	0.023	0.022	0.023	0.023	1,159,695
2025-03-27	0.021	0.021	0.021	0.021	0.021	0
2025-03-26	0.021	0.021	0.021	0.021	0.021	393,541
2025-03-25	0.021	0.021	0.021	0.021	0.021	293,118
2025-03-24	0.022	0.022	0.021	0.021	0.021	296,849
2025-03-21	0.023	0.023	0.021	0.022	0.022	2,055,005
2025-03-20	0.022	0.022	0.022	0.022	0.022	1,558,105
2025-03-19	0.023	0.023	0.022	0.022	0.022	1,309,874
2025-03-18	0.023	0.024	0.022	0.022	0.022	450,407
2025-03-17	0.022	0.022	0.022	0.022	0.022	1,186,003
2025-03-14	0.021	0.021	0.020	0.020	0.020	121,018
2025-03-13	0.021	0.021	0.021	0.021	0.021	215,478
2025-03-12	0.021	0.022	0.020	0.020	0.020	1,447,799
2025-03-11	0.020	0.022	0.020	0.022	0.022	2,134,740
2025-03-10	0.020	0.021	0.020	0.020	0.020	987,866
2025-03-07	0.020	0.020	0.020	0.020	0.020	315,000
2025-03-06	0.021	0.021	0.021	0.021	0.021	167,621
2025-03-05	0.020	0.020	0.020	0.020	0.020	21,065
2025-03-04	0.021	0.021	0.020	0.020	0.020	675,076
2025-03-03	0.020	0.020	0.020	0.020	0.020	273,944
2025-02-28	0.021	0.021	0.021	0.021	0.021	35,888
2025-02-27	0.019	0.021	0.019	0.021	0.021	1,156,658
2025-02-26	0.020	0.020	0.019	0.019	0.019	807,591

← NewerPage 7 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.