Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.021	0.022	0.021	0.022	0.022	440,272
2023-04-03	0.020	0.020	0.020	0.020	0.020	0
2023-03-31	0.021	0.021	0.020	0.020	0.020	623,333
2023-03-30	0.020	0.022	0.019	0.021	0.021	1,858,889
2023-03-29	0.020	0.020	0.020	0.020	0.020	200,000
2023-03-28	0.021	0.021	0.021	0.021	0.021	150,346
2023-03-27	0.019	0.019	0.019	0.019	0.019	25,000
2023-03-24	0.018	0.018	0.018	0.018	0.018	0
2023-03-23	0.018	0.018	0.018	0.018	0.018	0
2023-03-22	0.018	0.018	0.018	0.018	0.018	255,984
2023-03-21	0.018	0.019	0.018	0.018	0.018	144,362
2023-03-20	0.017	0.017	0.017	0.017	0.017	978,979
2023-03-17	0.018	0.018	0.018	0.018	0.018	461,666
2023-03-16	0.018	0.018	0.017	0.017	0.017	893,874
2023-03-15	0.018	0.018	0.018	0.018	0.018	160,000
2023-03-14	0.019	0.019	0.019	0.019	0.019	428,435
2023-03-13	0.018	0.019	0.018	0.018	0.018	921,148
2023-03-10	0.019	0.019	0.018	0.018	0.018	302,625
2023-03-09	0.019	0.019	0.019	0.019	0.019	0
2023-03-08	0.022	0.022	0.019	0.019	0.019	19,263
2023-03-07	0.020	0.021	0.019	0.019	0.019	236,212
2023-03-06	0.019	0.019	0.019	0.019	0.019	18,688
2023-03-03	0.019	0.020	0.018	0.018	0.018	782,737
2023-03-02	0.019	0.019	0.019	0.019	0.019	11,000
2023-03-01	0.019	0.019	0.019	0.019	0.019	157,073
2023-02-28	0.019	0.019	0.018	0.018	0.018	1,265,000
2023-02-27	0.020	0.020	0.020	0.020	0.020	0
2023-02-24	0.019	0.020	0.019	0.020	0.020	110,000
2023-02-23	0.019	0.019	0.018	0.018	0.018	957,703
2023-02-22	0.018	0.019	0.018	0.019	0.019	314,898
2023-02-21	0.018	0.018	0.018	0.018	0.018	43,943
2023-02-20	0.020	0.020	0.018	0.018	0.018	478,594
2023-02-17	0.020	0.020	0.020	0.020	0.020	44,715
2023-02-16	0.020	0.020	0.020	0.020	0.020	164,100
2023-02-15	0.020	0.020	0.020	0.020	0.020	329,573
2023-02-14	0.020	0.020	0.020	0.020	0.020	685,559
2023-02-13	0.021	0.021	0.020	0.020	0.020	2,567,344
2023-02-10	0.023	0.023	0.021	0.021	0.021	172,255
2023-02-09	0.023	0.023	0.022	0.023	0.023	358,301
2023-02-08	0.022	0.022	0.022	0.022	0.022	850,000
2023-02-07	0.023	0.023	0.021	0.022	0.022	1,832,118
2023-02-06	0.023	0.023	0.023	0.023	0.023	0
2023-02-03	0.025	0.028	0.023	0.023	0.023	1,487,794
2023-02-02	0.022	0.026	0.022	0.025	0.025	2,536,800
2023-02-01	0.023	0.023	0.021	0.022	0.022	1,345,812
2023-01-31	0.023	0.024	0.023	0.023	0.023	1,072,985
2023-01-30	0.022	0.022	0.022	0.022	0.022	104,750
2023-01-27	0.023	0.024	0.022	0.023	0.023	1,610,530
2023-01-25	0.020	0.020	0.020	0.020	0.020	123,465
2023-01-24	0.020	0.021	0.020	0.020	0.020	946,750
2023-01-23	0.020	0.021	0.020	0.020	0.020	1,275,058
2023-01-20	0.019	0.019	0.019	0.019	0.019	250,000
2023-01-19	0.019	0.019	0.019	0.019	0.019	237,870
2023-01-18	0.020	0.020	0.018	0.018	0.018	1,030,063
2023-01-17	0.019	0.019	0.019	0.019	0.019	40,010
2023-01-16	0.018	0.018	0.018	0.018	0.018	0
2023-01-13	0.020	0.020	0.018	0.018	0.018	150,000
2023-01-12	0.019	0.019	0.019	0.019	0.019	389,758
2023-01-11	0.019	0.019	0.019	0.019	0.019	0
2023-01-10	0.019	0.019	0.019	0.019	0.019	448,870

← NewerPage 16 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.