Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.026	0.026	0.026	0.026	0.026	276,022
2023-09-22	0.028	0.028	0.027	0.027	0.027	40,695
2023-09-21	0.027	0.027	0.027	0.027	0.027	167,383
2023-09-20	0.027	0.027	0.027	0.027	0.027	0
2023-09-19	0.027	0.027	0.027	0.027	0.027	78,450
2023-09-18	0.027	0.027	0.026	0.027	0.027	627,643
2023-09-15	0.029	0.029	0.025	0.027	0.027	654,859
2023-09-14	0.029	0.029	0.029	0.029	0.029	60,000
2023-09-13	0.029	0.029	0.029	0.029	0.029	38,000
2023-09-12	0.029	0.029	0.029	0.029	0.029	14,285
2023-09-11	0.027	0.027	0.026	0.027	0.027	219,227
2023-09-08	0.030	0.031	0.028	0.028	0.028	302,162
2023-09-07	0.028	0.030	0.028	0.028	0.028	1,398,073
2023-09-06	0.028	0.028	0.026	0.026	0.026	74,660
2023-09-05	0.027	0.027	0.027	0.027	0.027	230,184
2023-09-04	0.028	0.028	0.028	0.028	0.028	108,384
2023-09-01	0.029	0.029	0.029	0.029	0.029	20,000
2023-08-31	0.027	0.027	0.026	0.027	0.027	359,999
2023-08-30	0.027	0.031	0.027	0.029	0.029	2,070,165
2023-08-29	0.024	0.024	0.023	0.023	0.023	506,553
2023-08-28	0.023	0.023	0.023	0.023	0.023	0
2023-08-25	0.023	0.023	0.023	0.023	0.023	0
2023-08-24	0.024	0.024	0.022	0.023	0.023	261,059
2023-08-23	0.026	0.026	0.022	0.023	0.023	333,611
2023-08-22	0.024	0.024	0.024	0.024	0.024	10,546
2023-08-21	0.026	0.026	0.024	0.024	0.024	109,728
2023-08-18	0.026	0.026	0.026	0.026	0.026	43,703
2023-08-17	0.026	0.026	0.026	0.026	0.026	0
2023-08-16	0.025	0.026	0.025	0.026	0.026	174,026
2023-08-15	0.026	0.026	0.026	0.026	0.026	0
2023-08-14	0.026	0.026	0.026	0.026	0.026	0
2023-08-11	0.024	0.026	0.024	0.026	0.026	130,349
2023-08-10	0.025	0.025	0.024	0.024	0.024	306,121
2023-08-09	0.025	0.025	0.025	0.025	0.025	230,292
2023-08-08	0.026	0.026	0.025	0.025	0.025	42,767
2023-08-07	0.026	0.026	0.026	0.026	0.026	437,900
2023-08-04	0.028	0.028	0.028	0.028	0.028	79,396
2023-08-03	0.026	0.028	0.026	0.028	0.028	198,955
2023-08-02	0.027	0.027	0.027	0.027	0.027	18,518
2023-08-01	0.028	0.028	0.028	0.028	0.028	1,904
2023-07-31	0.029	0.029	0.028	0.028	0.028	313,258
2023-07-28	0.028	0.028	0.028	0.028	0.028	0
2023-07-27	0.028	0.028	0.028	0.028	0.028	0
2023-07-26	0.030	0.030	0.028	0.028	0.028	353,237
2023-07-25	0.030	0.030	0.029	0.029	0.029	58,330
2023-07-24	0.029	0.029	0.029	0.029	0.029	169,260
2023-07-21	0.029	0.029	0.029	0.029	0.029	0
2023-07-20	0.029	0.029	0.029	0.029	0.029	0
2023-07-19	0.029	0.029	0.029	0.029	0.029	0
2023-07-18	0.030	0.030	0.028	0.029	0.029	234,871
2023-07-17	0.030	0.030	0.029	0.029	0.029	180,131
2023-07-14	0.030	0.030	0.030	0.030	0.030	161
2023-07-13	0.030	0.030	0.029	0.030	0.030	863,018
2023-07-12	0.030	0.030	0.030	0.030	0.030	20,000
2023-07-11	0.028	0.029	0.028	0.029	0.029	605,320
2023-07-10	0.026	0.028	0.026	0.028	0.028	696,702
2023-07-07	0.026	0.026	0.026	0.026	0.026	160,000
2023-07-06	0.025	0.025	0.025	0.025	0.025	141,501
2023-07-05	0.025	0.025	0.024	0.024	0.024	240,800
2023-07-04	0.024	0.027	0.024	0.027	0.027	962,345

← NewerPage 14 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.