Eastern Platinum Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.630	0.680	0.490	0.540	0.540	3,045,800
2026-01-29	0.790	0.800	0.650	0.680	0.680	737,900
2026-01-28	0.800	0.830	0.690	0.750	0.750	340,200
2026-01-27	0.690	0.860	0.610	0.750	0.750	871,900
2026-01-26	0.950	0.990	0.600	0.680	0.680	1,605,800
2026-01-23	0.900	0.930	0.810	0.890	0.890	768,800
2026-01-22	0.700	0.870	0.680	0.870	0.870	960,900
2026-01-21	0.700	0.730	0.670	0.700	0.700	490,000
2026-01-20	0.550	0.720	0.550	0.660	0.660	874,800
2026-01-19	0.500	0.580	0.500	0.550	0.550	298,200
2026-01-16	0.470	0.500	0.460	0.490	0.490	332,500
2026-01-15	0.490	0.490	0.430	0.470	0.470	355,800
2026-01-14	0.500	0.500	0.460	0.480	0.480	86,000
2026-01-13	0.500	0.530	0.470	0.490	0.490	628,600
2026-01-12	0.540	0.540	0.490	0.500	0.500	315,900
2026-01-09	0.520	0.540	0.450	0.520	0.520	612,800
2026-01-08	0.540	0.540	0.510	0.510	0.510	31,900
2026-01-07	0.540	0.550	0.510	0.540	0.540	430,300
2026-01-06	0.550	0.580	0.540	0.560	0.560	325,000
2026-01-05	0.490	0.570	0.490	0.540	0.540	304,600
2026-01-02	0.540	0.540	0.470	0.500	0.500	163,300
2025-12-31	0.510	0.530	0.490	0.520	0.520	196,200
2025-12-30	0.510	0.560	0.480	0.530	0.530	237,300
2025-12-29	0.600	0.600	0.470	0.500	0.500	1,474,600
2025-12-24	0.610	0.610	0.490	0.590	0.590	292,300
2025-12-23	0.600	0.630	0.510	0.580	0.580	769,000
2025-12-22	0.460	0.590	0.460	0.580	0.580	979,200
2025-12-19	0.400	0.460	0.400	0.450	0.450	251,900
2025-12-18	0.440	0.450	0.390	0.410	0.410	576,200
2025-12-17	0.410	0.440	0.400	0.440	0.440	1,136,100
2025-12-16	0.340	0.410	0.340	0.410	0.410	1,505,500
2025-12-15	0.320	0.350	0.320	0.350	0.350	774,800
2025-12-12	0.310	0.360	0.280	0.340	0.340	866,100
2025-12-11	0.300	0.310	0.290	0.310	0.310	226,000
2025-12-10	0.300	0.300	0.290	0.290	0.290	142,900
2025-12-09	0.295	0.300	0.285	0.300	0.300	142,480
2025-12-08	0.285	0.285	0.280	0.280	0.280	10,331
2025-12-05	0.300	0.300	0.280	0.290	0.290	114,600
2025-12-04	0.280	0.300	0.280	0.300	0.300	30,100
2025-12-03	0.280	0.310	0.280	0.290	0.290	59,800
2025-12-02	0.300	0.300	0.270	0.270	0.270	52,800
2025-12-01	0.310	0.350	0.290	0.300	0.300	287,100
2025-11-28	0.260	0.310	0.260	0.300	0.300	510,800
2025-11-27	0.250	0.250	0.240	0.250	0.250	6,000
2025-11-26	0.250	0.260	0.250	0.250	0.250	222,600
2025-11-25	0.240	0.240	0.240	0.240	0.240	87,800
2025-11-24	0.240	0.240	0.230	0.240	0.240	88,600
2025-11-21	0.240	0.240	0.230	0.230	0.230	64,500
2025-11-20	0.230	0.240	0.220	0.220	0.220	34,300
2025-11-19	0.210	0.240	0.210	0.240	0.240	302,000
2025-11-18	0.210	0.210	0.200	0.210	0.210	20,000
2025-11-17	0.240	0.240	0.200	0.210	0.210	600,300
2025-11-14	0.250	0.260	0.240	0.240	0.240	458,700
2025-11-13	0.250	0.260	0.250	0.250	0.250	46,800
2025-11-12	0.240	0.260	0.240	0.260	0.260	181,400
2025-11-11	0.240	0.250	0.220	0.240	0.240	289,000
2025-11-10	0.220	0.240	0.220	0.230	0.230	166,400
2025-11-07	0.230	0.250	0.210	0.220	0.220	590,300
2025-11-06	0.230	0.260	0.220	0.220	0.220	143,200
2025-11-05	0.240	0.260	0.210	0.220	0.220	775,800

← NewerPage 4 of 20 · 1,183 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.