Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.018	0.019	0.018	0.019	0.019	514,816
2024-11-26	0.018	0.018	0.017	0.018	0.018	1,011,543
2024-11-25	0.019	0.019	0.018	0.019	0.019	1,192,426
2024-11-22	0.021	0.021	0.019	0.019	0.019	947,410
2024-11-21	0.020	0.022	0.019	0.022	0.022	2,138,576
2024-11-20	0.020	0.020	0.019	0.019	0.019	318,120
2024-11-19	0.019	0.019	0.019	0.019	0.019	40,812
2024-11-18	0.019	0.019	0.018	0.019	0.019	434,752
2024-11-15	0.019	0.019	0.018	0.019	0.019	1,519,181
2024-11-14	0.020	0.020	0.018	0.019	0.019	1,390,732
2024-11-13	0.020	0.020	0.020	0.020	0.020	42,253
2024-11-12	0.020	0.020	0.019	0.019	0.019	575,471
2024-11-11	0.020	0.021	0.020	0.020	0.020	51,591
2024-11-08	0.021	0.022	0.021	0.022	0.022	99,486
2024-11-07	0.021	0.021	0.020	0.020	0.020	68,161
2024-11-06	0.021	0.021	0.021	0.021	0.021	38,500
2024-11-05	0.024	0.024	0.021	0.023	0.023	142,947
2024-11-04	0.022	0.023	0.022	0.023	0.023	54,500
2024-11-01	0.022	0.022	0.022	0.022	0.022	254,636
2024-10-31	0.022	0.023	0.021	0.023	0.023	852,653
2024-10-30	0.024	0.024	0.023	0.023	0.023	601,863
2024-10-29	0.023	0.025	0.023	0.025	0.025	199,480
2024-10-28	0.025	0.025	0.023	0.025	0.025	818,730
2024-10-25	0.023	0.027	0.023	0.025	0.025	1,008,263
2024-10-24	0.021	0.022	0.020	0.021	0.021	1,167,853
2024-10-23	0.022	0.022	0.020	0.020	0.020	2,102,770
2024-10-22	0.021	0.022	0.021	0.022	0.022	573,365
2024-10-21	0.021	0.022	0.020	0.020	0.020	1,327,592
2024-10-18	0.021	0.021	0.020	0.021	0.021	719,771
2024-10-17	0.022	0.022	0.021	0.022	0.022	502,670
2024-10-16	0.022	0.022	0.022	0.022	0.022	46,000
2024-10-15	0.020	0.022	0.020	0.022	0.022	441,107
2024-10-14	0.021	0.021	0.021	0.021	0.021	50,000
2024-10-11	0.020	0.021	0.020	0.021	0.021	56,684
2024-10-10	0.020	0.020	0.019	0.019	0.019	923,819
2024-10-09	0.019	0.020	0.019	0.019	0.019	109,261
2024-10-08	0.019	0.021	0.019	0.020	0.020	275,475
2024-10-07	0.022	0.022	0.019	0.019	0.019	1,395,173
2024-10-04	0.021	0.022	0.021	0.022	0.022	115,895
2024-10-03	0.021	0.021	0.021	0.021	0.021	241
2024-10-02	0.021	0.021	0.020	0.021	0.021	104,735
2024-10-01	0.020	0.021	0.020	0.021	0.021	114,725
2024-09-30	0.021	0.022	0.021	0.021	0.021	109,147
2024-09-27	0.021	0.021	0.021	0.021	0.021	25,510
2024-09-26	0.021	0.021	0.020	0.021	0.021	255,827
2024-09-25	0.020	0.021	0.019	0.021	0.021	340,486
2024-09-24	0.022	0.022	0.021	0.022	0.022	57,262
2024-09-23	0.022	0.022	0.021	0.021	0.021	48,082
2024-09-20	0.022	0.022	0.022	0.022	0.022	97,156
2024-09-19	0.020	0.020	0.020	0.020	0.020	0
2024-09-18	0.020	0.020	0.020	0.020	0.020	150,000
2024-09-17	0.021	0.023	0.020	0.023	0.023	26,063
2024-09-16	0.020	0.023	0.020	0.023	0.023	1,783,139
2024-09-13	0.020	0.020	0.020	0.020	0.020	57,555
2024-09-12	0.020	0.020	0.020	0.020	0.020	10,000
2024-09-11	0.020	0.020	0.020	0.020	0.020	0
2024-09-10	0.019	0.020	0.019	0.020	0.020	238,522
2024-09-09	0.019	0.020	0.019	0.020	0.020	159,812
2024-09-06	0.020	0.020	0.020	0.020	0.020	61,405
2024-09-05	0.021	0.021	0.020	0.020	0.020	162,000

← NewerPage 9 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.