Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.020	0.021	0.019	0.021	0.021	1,364,937
2025-02-24	0.020	0.020	0.020	0.020	0.020	549,847
2025-02-21	0.020	0.021	0.020	0.021	0.021	1,040,130
2025-02-20	0.020	0.020	0.020	0.020	0.020	390,980
2025-02-19	0.020	0.020	0.020	0.020	0.020	223,142
2025-02-18	0.020	0.020	0.020	0.020	0.020	256,858
2025-02-17	0.021	0.021	0.021	0.021	0.021	319,755
2025-02-14	0.021	0.021	0.021	0.021	0.021	245,000
2025-02-13	0.021	0.021	0.021	0.021	0.021	1,231,400
2025-02-12	0.021	0.021	0.021	0.021	0.021	455,424
2025-02-11	0.022	0.022	0.021	0.021	0.021	1,098,245
2025-02-10	0.021	0.021	0.020	0.021	0.021	1,811,066
2025-02-07	0.019	0.021	0.019	0.021	0.021	902,482
2025-02-06	0.020	0.020	0.020	0.020	0.020	25,000
2025-02-05	0.020	0.020	0.020	0.020	0.020	150,000
2025-02-04	0.019	0.019	0.019	0.019	0.019	1,301,714
2025-02-03	0.020	0.020	0.019	0.019	0.019	692,651
2025-01-31	0.020	0.021	0.020	0.020	0.020	556,998
2025-01-30	0.020	0.020	0.019	0.019	0.019	431,417
2025-01-29	0.021	0.021	0.020	0.020	0.020	900,459
2025-01-28	0.020	0.020	0.020	0.020	0.020	719,010
2025-01-24	0.019	0.021	0.019	0.021	0.021	1,845,200
2025-01-23	0.019	0.020	0.018	0.019	0.019	1,142,958
2025-01-22	0.019	0.019	0.019	0.019	0.019	295,000
2025-01-21	0.019	0.020	0.019	0.020	0.020	327,325
2025-01-20	0.020	0.020	0.020	0.020	0.020	340,000
2025-01-17	0.020	0.020	0.019	0.019	0.019	338,549
2025-01-16	0.020	0.021	0.020	0.020	0.020	599,000
2025-01-15	0.022	0.022	0.020	0.020	0.020	264,483
2025-01-14	0.021	0.022	0.021	0.022	0.022	137,531
2025-01-13	0.021	0.021	0.020	0.020	0.020	75,237
2025-01-10	0.019	0.021	0.019	0.021	0.021	1,648,532
2025-01-09	0.019	0.019	0.018	0.018	0.018	85,085
2025-01-08	0.019	0.019	0.018	0.019	0.019	217,363
2025-01-07	0.018	0.018	0.018	0.018	0.018	536,421
2025-01-06	0.018	0.018	0.018	0.018	0.018	320,326
2025-01-03	0.018	0.018	0.018	0.018	0.018	3,008
2025-01-02	0.018	0.018	0.017	0.017	0.017	100,000
2024-12-31	0.018	0.018	0.017	0.017	0.017	269,999
2024-12-30	0.019	0.019	0.018	0.018	0.018	592,941
2024-12-27	0.019	0.019	0.019	0.019	0.019	134,894
2024-12-24	0.018	0.018	0.018	0.018	0.018	25,423
2024-12-23	0.018	0.019	0.018	0.019	0.019	293,538
2024-12-20	0.018	0.018	0.018	0.018	0.018	903,722
2024-12-19	0.019	0.019	0.019	0.019	0.019	28,576
2024-12-18	0.019	0.019	0.018	0.019	0.019	206,541
2024-12-17	0.019	0.020	0.019	0.019	0.019	250,408
2024-12-16	0.019	0.019	0.018	0.018	0.018	102,032
2024-12-13	0.020	0.020	0.018	0.018	0.018	54,183
2024-12-12	0.020	0.021	0.019	0.019	0.019	306,104
2024-12-11	0.020	0.021	0.018	0.018	0.018	509,593
2024-12-10	0.019	0.020	0.018	0.020	0.020	536,222
2024-12-09	0.020	0.020	0.018	0.019	0.019	125,957
2024-12-06	0.020	0.021	0.019	0.021	0.021	137,807
2024-12-05	0.020	0.020	0.019	0.019	0.019	187,490
2024-12-04	0.019	0.019	0.019	0.019	0.019	867
2024-12-03	0.020	0.020	0.019	0.019	0.019	212,275
2024-12-02	0.019	0.019	0.019	0.019	0.019	352,897
2024-11-29	0.019	0.020	0.018	0.019	0.019	413,739
2024-11-28	0.019	0.020	0.019	0.019	0.019	642,000

← NewerPage 8 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.