Eastern Platinum Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2024-02-22 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 12,840 |
| 2024-02-21 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2024-02-20 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 5,000 |
| 2024-02-19 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2024-02-16 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2024-02-15 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 15,000 |
| 2024-02-14 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 8,000 |
| 2024-02-13 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 731 |
| 2024-02-12 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2024-02-09 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 115 |
| 2024-02-08 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 20,981 |
| 2024-02-07 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-02-06 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-02-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-02-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-02-01 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2024-01-31 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 226 |
| 2024-01-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-01-29 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 189,271 |
| 2024-01-26 | 200.00 | 200.00 | 180.00 | 180.00 | 180.00 | 100,000 |
| 2024-01-25 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,500 |
| 2024-01-24 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0 |
| 2024-01-23 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0 |
| 2024-01-22 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0 |
| 2024-01-19 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0 |
| 2024-01-18 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0 |
| 2024-01-17 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0 |
| 2024-01-16 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 3,789 |
| 2024-01-15 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-01-12 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-01-11 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-01-10 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-01-09 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 7,472 |
| 2024-01-08 | 170.00 | 279.00 | 170.00 | 279.00 | 279.00 | 60,220 |
| 2024-01-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2024-01-04 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 23,548 |
| 2024-01-03 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2024-01-02 | 66.000 | 72.000 | 66.000 | 72.000 | 72.000 | 93,639 |
| 2023-12-29 | 56.000 | 65.000 | 56.000 | 60.000 | 60.000 | 165,100 |
| 2023-12-28 | 61.000 | 61.000 | 60.000 | 60.000 | 60.000 | 103,000 |
| 2023-12-27 | 65.000 | 65.000 | 60.000 | 60.000 | 60.000 | 40,000 |
| 2023-12-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2023-12-21 | 61.000 | 70.000 | 61.000 | 70.000 | 70.000 | 28,000 |
| 2023-12-20 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2023-12-19 | 51.000 | 53.000 | 51.000 | 53.000 | 53.000 | 39,545 |
| 2023-12-18 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-12-14 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-12-13 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-12-12 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 104 |
| 2023-12-11 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-12-08 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-12-07 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-12-06 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-12-05 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-12-04 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-12-01 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2023-11-30 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 1,000 |
| 2023-11-29 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2023-11-28 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.