Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.025	0.025	0.023	0.023	0.023	2,052,465
2023-06-30	0.024	0.026	0.024	0.026	0.026	655,019
2023-06-29	0.025	0.025	0.023	0.024	0.024	671,566
2023-06-28	0.026	0.026	0.023	0.023	0.023	1,413,961
2023-06-27	0.025	0.025	0.024	0.024	0.024	352,207
2023-06-26	0.025	0.025	0.024	0.024	0.024	1,104,194
2023-06-23	0.025	0.025	0.025	0.025	0.025	0
2023-06-22	0.026	0.026	0.025	0.025	0.025	319,783
2023-06-21	0.026	0.026	0.025	0.026	0.026	1,378,027
2023-06-20	0.028	0.028	0.026	0.026	0.026	224,603
2023-06-19	0.027	0.028	0.027	0.028	0.028	722,111
2023-06-16	0.027	0.027	0.026	0.026	0.026	59,163
2023-06-15	0.028	0.028	0.026	0.027	0.027	770,277
2023-06-14	0.028	0.030	0.028	0.030	0.030	611,538
2023-06-13	0.030	0.030	0.028	0.028	0.028	216,614
2023-06-09	0.027	0.029	0.027	0.029	0.029	599,762
2023-06-08	0.028	0.028	0.025	0.025	0.025	324,109
2023-06-07	0.027	0.027	0.027	0.027	0.027	0
2023-06-06	0.028	0.028	0.027	0.027	0.027	146,897
2023-06-05	0.030	0.030	0.027	0.028	0.028	173,885
2023-06-02	0.028	0.028	0.028	0.028	0.028	500,000
2023-06-01	0.029	0.029	0.024	0.024	0.024	1,438,641
2023-05-31	0.030	0.030	0.029	0.029	0.029	61,600
2023-05-30	0.030	0.030	0.030	0.030	0.030	335,537
2023-05-29	0.030	0.032	0.030	0.032	0.032	76,804
2023-05-26	0.030	0.032	0.030	0.032	0.032	214,900
2023-05-25	0.030	0.030	0.030	0.030	0.030	18,800
2023-05-24	0.031	0.032	0.029	0.029	0.029	1,088,530
2023-05-23	0.033	0.034	0.033	0.033	0.033	142,152
2023-05-22	0.035	0.035	0.034	0.034	0.034	585,251
2023-05-19	0.030	0.035	0.030	0.035	0.035	826,477
2023-05-18	0.030	0.030	0.030	0.030	0.030	176,719
2023-05-17	0.030	0.033	0.030	0.033	0.033	696,725
2023-05-16	0.033	0.033	0.030	0.030	0.030	1,115,150
2023-05-15	0.035	0.035	0.032	0.033	0.033	103,711
2023-05-12	0.036	0.036	0.035	0.035	0.035	104,036
2023-05-11	0.037	0.037	0.034	0.037	0.037	352,071
2023-05-10	0.035	0.038	0.035	0.037	0.037	2,011,569
2023-05-09	0.033	0.037	0.033	0.034	0.034	2,709,193
2023-05-08	0.032	0.032	0.032	0.032	0.032	155,642
2023-05-05	0.032	0.032	0.031	0.031	0.031	557,863
2023-05-04	0.032	0.033	0.031	0.032	0.032	694,132
2023-05-03	0.035	0.035	0.031	0.032	0.032	782,131
2023-05-02	0.030	0.036	0.029	0.036	0.036	3,618,684
2023-05-01	0.028	0.030	0.027	0.029	0.029	4,539,995
2023-04-28	0.028	0.032	0.026	0.026	0.026	17,068,456
2023-04-27	0.026	0.026	0.026	0.026	0.026	0
2023-04-26	0.026	0.026	0.026	0.026	0.026	0
2023-04-24	0.025	0.026	0.024	0.026	0.026	1,558,580
2023-04-21	0.024	0.024	0.024	0.024	0.024	163,331
2023-04-20	0.025	0.025	0.025	0.025	0.025	3,578
2023-04-19	0.025	0.025	0.025	0.025	0.025	415,207
2023-04-18	0.025	0.025	0.025	0.025	0.025	120,815
2023-04-17	0.026	0.026	0.024	0.025	0.025	355,998
2023-04-14	0.025	0.025	0.024	0.025	0.025	947,383
2023-04-13	0.023	0.026	0.023	0.023	0.023	1,673,740
2023-04-12	0.023	0.023	0.022	0.022	0.022	225,000
2023-04-11	0.022	0.022	0.021	0.022	0.022	261,075
2023-04-06	0.022	0.022	0.022	0.022	0.022	90,490
2023-04-05	0.021	0.023	0.021	0.022	0.022	1,040,921

← NewerPage 15 of 22 · 1,271 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.