Platina Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.020	0.020	0.019	0.019	0.019	377,273
2022-10-11	0.020	0.022	0.019	0.021	0.021	1,032,730
2022-10-10	0.021	0.021	0.019	0.019	0.019	375,364
2022-10-07	0.020	0.021	0.019	0.019	0.019	1,113,257
2022-10-06	0.020	0.021	0.019	0.020	0.020	1,320,487
2022-10-05	0.024	0.024	0.020	0.020	0.020	1,934,158
2022-10-04	0.022	0.023	0.021	0.022	0.022	381,147
2022-10-03	0.021	0.021	0.021	0.021	0.021	0
2022-09-30	0.021	0.022	0.021	0.021	0.021	220,179
2022-09-29	0.024	0.024	0.020	0.020	0.020	1,000,030
2022-09-28	0.023	0.023	0.023	0.023	0.023	181,941
2022-09-27	0.022	0.024	0.022	0.024	0.024	363,619
2022-09-26	0.023	0.023	0.022	0.023	0.023	1,057,619
2022-09-23	0.024	0.025	0.024	0.024	0.024	1,036,944
2022-09-21	0.025	0.025	0.025	0.025	0.025	900,000
2022-09-20	0.025	0.026	0.025	0.025	0.025	715,357
2022-09-19	0.026	0.026	0.026	0.026	0.026	12,031
2022-09-16	0.026	0.027	0.026	0.026	0.026	1,009,453
2022-09-15	0.027	0.028	0.026	0.026	0.026	324,921
2022-09-14	0.027	0.027	0.026	0.027	0.027	1,944,784
2022-09-13	0.028	0.029	0.028	0.029	0.029	778,695
2022-09-12	0.028	0.028	0.027	0.027	0.027	492,935
2022-09-09	0.027	0.029	0.027	0.029	0.029	2,217,351
2022-09-08	0.026	0.027	0.026	0.027	0.027	3,758,978
2022-09-07	0.026	0.027	0.026	0.026	0.026	860,531
2022-09-06	0.027	0.027	0.026	0.026	0.026	722,512
2022-09-05	0.026	0.027	0.026	0.027	0.027	906,428
2022-09-02	0.027	0.027	0.026	0.026	0.026	1,794,863
2022-09-01	0.029	0.029	0.027	0.027	0.027	1,861,795
2022-08-31	0.030	0.030	0.029	0.029	0.029	369,180
2022-08-30	0.033	0.033	0.030	0.031	0.031	2,011,017
2022-08-29	0.030	0.032	0.029	0.032	0.032	1,414,819
2022-08-26	0.029	0.033	0.029	0.031	0.031	2,223,797
2022-08-25	0.028	0.029	0.028	0.029	0.029	577,321
2022-08-24	0.029	0.029	0.028	0.028	0.028	47,900
2022-08-23	0.034	0.034	0.028	0.028	0.028	2,263,385
2022-08-22	0.035	0.035	0.034	0.034	0.034	697,299
2022-08-19	0.037	0.041	0.037	0.040	0.040	1,034,526
2022-08-18	0.037	0.037	0.035	0.035	0.035	230,800
2022-08-17	0.035	0.038	0.035	0.037	0.037	518,755
2022-08-16	0.033	0.033	0.032	0.032	0.032	15,000
2022-08-15	0.032	0.033	0.032	0.032	0.032	73,001
2022-08-12	0.035	0.035	0.030	0.033	0.033	1,782,404
2022-08-11	0.036	0.036	0.036	0.036	0.036	0
2022-08-10	0.036	0.036	0.036	0.036	0.036	0
2022-08-09	0.034	0.036	0.034	0.036	0.036	387,430
2022-08-08	0.033	0.033	0.033	0.033	0.033	137,352
2022-08-05	0.033	0.033	0.033	0.033	0.033	0
2022-08-04	0.035	0.035	0.033	0.033	0.033	177,500
2022-08-03	0.032	0.035	0.032	0.034	0.034	164,977
2022-08-02	0.030	0.030	0.030	0.030	0.030	0
2022-08-01	0.030	0.030	0.030	0.030	0.030	2,580
2022-07-29	0.032	0.032	0.032	0.032	0.032	281
2022-07-28	0.032	0.032	0.031	0.032	0.032	78,200
2022-07-27	0.030	0.032	0.029	0.032	0.032	440,558
2022-07-26	0.026	0.026	0.026	0.026	0.026	0
2022-07-25	0.026	0.026	0.026	0.026	0.026	0
2022-07-22	0.026	0.026	0.026	0.026	0.026	23,077
2022-07-21	0.026	0.026	0.026	0.026	0.026	0
2022-07-20	0.026	0.026	0.026	0.026	0.026	0

← NewerPage 18 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.