Eastern Platinum Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	0.285	0.290	0.280	0.280	0.280	23,005
2021-12-13	0.280	0.280	0.280	0.280	0.280	7,706
2021-12-10	0.280	0.280	0.280	0.280	0.280	1,343
2021-12-09	0.290	0.290	0.275	0.280	0.280	75,396
2021-12-08	0.295	0.295	0.275	0.275	0.275	90,173
2021-12-07	0.285	0.285	0.285	0.285	0.285	11,878
2021-12-06	0.290	0.290	0.275	0.275	0.275	63,225
2021-12-03	0.325	0.335	0.300	0.300	0.300	96,801
2021-12-02	0.290	0.330	0.290	0.310	0.310	123,096
2021-12-01	0.300	0.300	0.265	0.265	0.265	84,051
2021-11-30	0.320	0.320	0.290	0.290	0.290	121,553
2021-11-29	0.315	0.315	0.315	0.315	0.315	4,010
2021-11-26	0.320	0.320	0.300	0.320	0.320	6,179
2021-11-25	0.315	0.325	0.310	0.325	0.325	37,000
2021-11-24	0.295	0.295	0.295	0.295	0.295	700
2021-11-23	0.300	0.300	0.300	0.300	0.300	7,296
2021-11-22	0.310	0.315	0.300	0.310	0.310	33,036
2021-11-19	0.300	0.310	0.300	0.300	0.300	4,157
2021-11-18	0.310	0.310	0.300	0.300	0.300	10,510
2021-11-17	0.305	0.325	0.305	0.325	0.325	12,120
2021-11-16	0.330	0.330	0.320	0.320	0.320	50,115
2021-11-15	0.330	0.330	0.330	0.330	0.330	6,220
2021-11-12	0.330	0.350	0.320	0.325	0.325	56,111
2021-11-11	0.320	0.345	0.315	0.330	0.330	178,866
2021-11-10	0.315	0.320	0.310	0.310	0.310	42,126
2021-11-09	0.300	0.310	0.300	0.310	0.310	56,501
2021-11-08	0.290	0.290	0.285	0.290	0.290	23,685
2021-11-05	0.295	0.295	0.295	0.295	0.295	11,601
2021-11-04	0.300	0.300	0.295	0.295	0.295	2,100
2021-11-03	0.305	0.305	0.295	0.295	0.295	6,501
2021-11-02	0.300	0.300	0.300	0.300	0.300	4,400
2021-11-01	0.300	0.310	0.290	0.295	0.295	19,868
2021-10-29	0.310	0.310	0.310	0.310	0.310	2,154
2021-10-28	0.310	0.310	0.310	0.310	0.310	6,216
2021-10-27	0.310	0.310	0.310	0.310	0.310	6,715
2021-10-26	0.300	0.300	0.300	0.300	0.300	51,700
2021-10-25	0.305	0.305	0.285	0.300	0.300	23,957
2021-10-22	0.295	0.300	0.295	0.300	0.300	19,540
2021-10-21	0.310	0.310	0.280	0.290	0.290	85,210

← NewerPage 20 of 20 · 1,179 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.