Eastern Platinum Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.450	0.450	0.420	0.420	0.420	171,200
2026-04-27	0.470	0.470	0.430	0.430	0.430	69,000
2026-04-24	0.460	0.460	0.440	0.440	0.440	62,100
2026-04-23	0.470	0.490	0.450	0.460	0.460	196,300
2026-04-22	0.500	0.510	0.480	0.480	0.480	69,700
2026-04-21	0.440	0.550	0.410	0.490	0.490	1,421,200
2026-04-20	0.450	0.480	0.440	0.450	0.450	50,500
2026-04-17	0.460	0.470	0.450	0.470	0.470	56,800
2026-04-16	0.460	0.460	0.450	0.460	0.460	89,200
2026-04-15	0.490	0.490	0.460	0.460	0.460	238,000
2026-04-14	0.500	0.530	0.480	0.490	0.490	129,800
2026-04-13	0.430	0.490	0.430	0.480	0.480	244,400
2026-04-10	0.460	0.470	0.440	0.450	0.450	49,800
2026-04-09	0.460	0.470	0.440	0.460	0.460	106,600
2026-04-08	0.500	0.510	0.450	0.460	0.460	273,300
2026-04-07	0.490	0.490	0.450	0.460	0.460	39,100
2026-04-06	0.490	0.510	0.470	0.490	0.490	140,200
2026-04-02	0.500	0.530	0.450	0.490	0.490	519,600
2026-04-01	0.420	0.570	0.420	0.570	0.570	1,068,800
2026-03-31	0.400	0.430	0.400	0.420	0.420	232,200
2026-03-30	0.440	0.440	0.380	0.390	0.390	213,600
2026-03-27	0.390	0.420	0.380	0.390	0.390	371,100
2026-03-26	0.390	0.420	0.370	0.380	0.380	128,500
2026-03-25	0.430	0.440	0.390	0.400	0.400	353,200
2026-03-24	0.400	0.420	0.400	0.410	0.410	161,900
2026-03-23	0.380	0.420	0.380	0.400	0.400	244,700
2026-03-20	0.370	0.410	0.360	0.380	0.380	226,400
2026-03-19	0.410	0.410	0.360	0.380	0.380	387,100
2026-03-18	0.450	0.460	0.420	0.420	0.420	252,200
2026-03-17	0.420	0.450	0.420	0.440	0.440	72,200
2026-03-16	0.410	0.440	0.410	0.420	0.420	212,400
2026-03-13	0.480	0.480	0.430	0.450	0.450	467,900
2026-03-12	0.530	0.540	0.490	0.490	0.490	407,400
2026-03-11	0.540	0.550	0.490	0.550	0.550	113,400
2026-03-10	0.560	0.600	0.540	0.540	0.540	151,390
2026-03-09	0.500	0.540	0.470	0.520	0.520	209,426
2026-03-06	0.500	0.540	0.500	0.530	0.530	57,800
2026-03-05	0.590	0.590	0.500	0.510	0.510	406,200
2026-03-04	0.580	0.620	0.580	0.580	0.580	139,400
2026-03-03	0.610	0.630	0.530	0.590	0.590	420,600
2026-03-02	0.690	0.690	0.650	0.680	0.680	42,800
2026-02-27	0.700	0.730	0.650	0.690	0.690	187,900
2026-02-26	0.710	0.720	0.560	0.700	0.700	309,100
2026-02-25	0.720	0.740	0.660	0.720	0.720	513,000
2026-02-24	0.570	0.790	0.550	0.660	0.660	1,544,700
2026-02-23	0.470	0.560	0.470	0.530	0.530	486,200
2026-02-20	0.480	0.490	0.440	0.470	0.470	280,900
2026-02-19	0.430	0.450	0.380	0.450	0.450	247,200
2026-02-18	0.410	0.460	0.410	0.420	0.420	368,100
2026-02-17	0.450	0.450	0.380	0.410	0.410	329,100
2026-02-13	0.490	0.510	0.420	0.450	0.450	997,800
2026-02-12	0.550	0.550	0.450	0.450	0.450	465,200
2026-02-11	0.580	0.580	0.520	0.530	0.530	134,800
2026-02-10	0.540	0.590	0.510	0.560	0.560	289,100
2026-02-09	0.530	0.550	0.500	0.530	0.530	376,600
2026-02-06	0.460	0.510	0.460	0.500	0.500	104,200
2026-02-05	0.510	0.510	0.460	0.460	0.460	175,700
2026-02-04	0.560	0.570	0.500	0.520	0.520	185,500
2026-02-03	0.640	0.640	0.530	0.550	0.550	557,000
2026-02-02	0.550	0.580	0.530	0.560	0.560	483,300

← NewerPage 3 of 20 · 1,179 trading daysOlder →

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.