Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.019	0.019	0.018	0.018	0.018	400,000
2023-01-06	0.019	0.019	0.019	0.019	0.019	146,740
2023-01-05	0.020	0.020	0.020	0.020	0.020	160,000
2023-01-04	0.018	0.019	0.018	0.019	0.019	406,744
2023-01-03	0.019	0.019	0.019	0.019	0.019	0
2022-12-30	0.018	0.019	0.018	0.019	0.019	207,050
2022-12-29	0.018	0.018	0.018	0.018	0.018	830,000
2022-12-28	0.018	0.018	0.018	0.018	0.018	415,500
2022-12-23	0.019	0.019	0.018	0.018	0.018	217,451
2022-12-22	0.020	0.020	0.018	0.019	0.019	646,549
2022-12-21	0.019	0.019	0.018	0.018	0.018	269,000
2022-12-20	0.017	0.019	0.017	0.019	0.019	1,222,463
2022-12-19	0.018	0.018	0.018	0.018	0.018	53,063
2022-12-16	0.019	0.019	0.019	0.019	0.019	31,578
2022-12-15	0.020	0.020	0.018	0.020	0.020	2,379,891
2022-12-14	0.019	0.020	0.019	0.020	0.020	1,071,469
2022-12-13	0.019	0.019	0.017	0.017	0.017	450,000
2022-12-12	0.020	0.020	0.020	0.020	0.020	0
2022-12-09	0.020	0.020	0.020	0.020	0.020	0
2022-12-08	0.019	0.020	0.018	0.020	0.020	154,671
2022-12-07	0.018	0.018	0.017	0.018	0.018	1,398,235
2022-12-06	0.019	0.019	0.019	0.019	0.019	0
2022-12-05	0.019	0.019	0.019	0.019	0.019	357,220
2022-12-02	0.020	0.020	0.018	0.018	0.018	932,296
2022-12-01	0.019	0.019	0.019	0.019	0.019	373,148
2022-11-30	0.020	0.020	0.020	0.020	0.020	0
2022-11-29	0.021	0.021	0.020	0.020	0.020	378,005
2022-11-28	0.020	0.020	0.020	0.020	0.020	199,000
2022-11-25	0.021	0.021	0.020	0.020	0.020	31,066
2022-11-24	0.021	0.021	0.021	0.021	0.021	463,973
2022-11-23	0.020	0.020	0.020	0.020	0.020	870,126
2022-11-22	0.021	0.021	0.019	0.021	0.021	970,799
2022-11-21	0.020	0.021	0.020	0.021	0.021	172,546
2022-11-18	0.020	0.020	0.020	0.020	0.020	0
2022-11-17	0.020	0.020	0.020	0.020	0.020	375,457
2022-11-16	0.019	0.019	0.019	0.019	0.019	306,750
2022-11-15	0.020	0.020	0.019	0.019	0.019	132,012
2022-11-14	0.020	0.020	0.019	0.019	0.019	610,996
2022-11-11	0.020	0.020	0.020	0.020	0.020	75,369
2022-11-10	0.021	0.021	0.020	0.020	0.020	1,418,000
2022-11-09	0.022	0.022	0.020	0.021	0.021	1,175,416
2022-11-08	0.021	0.022	0.019	0.020	0.020	1,897,271
2022-11-07	0.020	0.021	0.020	0.021	0.021	679,633
2022-11-04	0.020	0.020	0.020	0.020	0.020	199,000
2022-11-03	0.020	0.020	0.020	0.020	0.020	0
2022-11-02	0.020	0.020	0.020	0.020	0.020	70,200
2022-11-01	0.018	0.018	0.018	0.018	0.018	140,839
2022-10-31	0.018	0.019	0.018	0.019	0.019	1,121,647
2022-10-28	0.019	0.019	0.019	0.019	0.019	0
2022-10-27	0.020	0.020	0.019	0.019	0.019	247,947
2022-10-26	0.020	0.020	0.019	0.019	0.019	245,122
2022-10-25	0.018	0.019	0.018	0.019	0.019	94,000
2022-10-24	0.020	0.020	0.020	0.020	0.020	91,601
2022-10-21	0.020	0.020	0.019	0.019	0.019	180,447
2022-10-20	0.019	0.020	0.019	0.020	0.020	385,300
2022-10-19	0.018	0.018	0.018	0.018	0.018	765,300
2022-10-18	0.018	0.018	0.018	0.018	0.018	0
2022-10-17	0.022	0.022	0.018	0.018	0.018	554,098
2022-10-14	0.020	0.020	0.020	0.020	0.020	250,000
2022-10-13	0.020	0.020	0.019	0.020	0.020	536,525

← NewerPage 17 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.