Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.019	0.022	0.019	0.022	0.022	1,060,272
2026-10-20	0.018	0.018	0.018	0.018	0.018	135,259
2026-10-19	0.020	0.020	0.020	0.020	0.020	47,213
2026-10-16	0.020	0.020	0.020	0.020	0.020	54,171
2026-10-15	0.019	0.019	0.017	0.019	0.019	850,793
2026-10-14	0.020	0.020	0.020	0.020	0.020	0
2026-10-13	0.020	0.020	0.020	0.020	0.020	70,000
2026-10-12	0.021	0.021	0.021	0.021	0.021	80,000
2026-10-09	0.019	0.020	0.019	0.020	0.020	20,631
2026-10-08	0.020	0.020	0.020	0.020	0.020	0
2026-10-07	0.020	0.020	0.020	0.020	0.020	21,000
2026-10-06	0.019	0.019	0.019	0.019	0.019	20,000
2026-10-05	0.020	0.020	0.020	0.020	0.020	0
2026-10-02	0.020	0.020	0.020	0.020	0.020	11,014
2026-10-01	0.020	0.020	0.020	0.020	0.020	357,999
2026-09-30	0.020	0.020	0.020	0.020	0.020	23,453
2026-09-29	0.020	0.020	0.020	0.020	0.020	100,000
2026-09-28	0.022	0.022	0.020	0.020	0.020	290,697
2026-09-25	0.021	0.022	0.021	0.022	0.022	330,715
2026-09-24	0.021	0.021	0.021	0.021	0.021	273,661
2026-09-23	0.021	0.021	0.021	0.021	0.021	103,722
2026-09-22	0.024	0.024	0.021	0.021	0.021	1,782,591
2026-09-21	0.023	0.023	0.023	0.023	0.023	50,000
2026-09-18	0.024	0.024	0.023	0.023	0.023	95,032
2026-09-17	0.023	0.023	0.023	0.023	0.023	0
2026-09-16	0.023	0.023	0.023	0.023	0.023	110,000
2026-09-15	0.025	0.025	0.025	0.025	0.025	0
2026-09-14	0.025	0.025	0.025	0.025	0.025	0
2026-09-11	0.025	0.025	0.025	0.025	0.025	0
2026-09-10	0.025	0.025	0.025	0.025	0.025	0
2026-09-09	0.024	0.025	0.024	0.025	0.025	849,680
2026-09-08	0.023	0.023	0.022	0.022	0.022	304,881
2026-09-07	0.023	0.024	0.023	0.024	0.024	382,716
2026-09-04	0.023	0.023	0.023	0.023	0.023	0
2026-09-03	0.025	0.025	0.023	0.023	0.023	1,715,451
2026-09-02	0.024	0.024	0.024	0.024	0.024	50,722
2026-09-01	0.025	0.025	0.025	0.025	0.025	16,031
2026-08-31	0.025	0.025	0.024	0.024	0.024	351,108
2026-08-28	0.024	0.024	0.024	0.024	0.024	1,189,142
2026-08-27	0.027	0.027	0.023	0.023	0.023	892,328
2026-08-26	0.027	0.027	0.027	0.027	0.027	18,090
2026-08-25	0.028	0.032	0.027	0.027	0.027	2,974,830
2026-08-24	0.026	0.026	0.026	0.026	0.026	100,000
2026-08-21	0.026	0.026	0.026	0.026	0.026	24,169
2026-08-20	0.024	0.026	0.024	0.024	0.024	356,458
2026-08-19	0.024	0.024	0.024	0.024	0.024	0
2026-08-18	0.024	0.024	0.024	0.024	0.024	54,658
2026-08-17	0.026	0.026	0.024	0.024	0.024	772,973
2026-08-14	0.026	0.026	0.026	0.026	0.026	50,000
2026-08-13	0.025	0.025	0.025	0.025	0.025	755,151
2026-08-12	0.023	0.025	0.023	0.024	0.024	186,557
2026-08-11	0.023	0.023	0.023	0.023	0.023	1
2026-08-10	0.026	0.026	0.023	0.024	0.024	961,505
2026-08-07	0.023	0.024	0.023	0.024	0.024	676,577
2026-08-06	0.027	0.027	0.022	0.022	0.022	325,263
2026-08-05	0.022	0.025	0.022	0.025	0.025	706,807
2026-08-04	0.024	0.025	0.024	0.025	0.025	746,616
2026-08-03	0.023	0.023	0.023	0.023	0.023	272,704
2026-07-31	0.023	0.023	0.022	0.022	0.022	38,102
2026-07-30	0.023	0.023	0.023	0.023	0.023	0

Page 1 of 22 · 1,265 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.