Platina Resources Limited (PGM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,287,479 |
| 23 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 36,194 |
| 22 Apr 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 178,754 |
| 19 Apr 2024 | 0.0270 | 0.0290 | 0.0250 | 0.0280 | 0.0280 | 1,481,901 |
| 18 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 17 Apr 2024 | 0.0290 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 914,210 |
| 16 Apr 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 1,812,523 |
| 15 Apr 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 335,374 |
| 12 Apr 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 3,573,044 |
| 11 Apr 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 5,192,128 |
| 10 Apr 2024 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 1,447,777 |
| 09 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 246,449 |
| 08 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 79,574 |
| 05 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 520,059 |
| 04 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,065,294 |
| 03 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,958 |
| 02 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 551,097 |
| 28 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 53,388 |
| 27 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,200 |
| 26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 76,812 |
| 25 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,099 |
| 21 Mar 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 7,599 |
| 20 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 168,034 |
| 15 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 14 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 102,814 |
| 13 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 56,665 |
| 12 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 242,320 |
| 08 Mar 2024 | 0.0220 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 2,057,410 |
| 07 Mar 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 2,274,157 |
| 06 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 781,045 |
| 05 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 513,600 |
| 04 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 144,168 |
| 01 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 29 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,117,059 |
| 28 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 27 Feb 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 390,128 |
| 26 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 85,835 |
| 23 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 146,700 |
| 22 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 170,000 |
| 21 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 353,333 |
| 20 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 119,802 |
| 19 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 230,085 |
| 16 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 157,400 |
| 15 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 14 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,710,206 |
| 13 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 772,990 |
| 09 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,000 |
| 08 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 39,750 |
| 07 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 51,548 |
| 06 Feb 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 834,560 |
| 05 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 306,333 |
| 02 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 603,333 |
| 01 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 31 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 67,373 |
| 30 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,050 |
| 25 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 195,000 |
| 24 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 165,807 |
| 23 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 210,000 |
| 22 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 181,069 |
| 19 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 229,159 |
| 17 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 16 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 523,809 |
| 15 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 163,219 |
| 12 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 450,000 |
| 11 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 342,154 |
| 10 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 272,337 |
| 09 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 301,000 |
| 08 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
| 05 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 221,425 |
| 04 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 528,773 |
| 03 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 250,175 |
| 02 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 600,000 |
| 29 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 28 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 150,000 |
| 27 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 61,000 |
| 22 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 199,856 |
| 21 Dec 2023 | 0.0250 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 491,047 |
| 20 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 155,971 |
| 19 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 67,449 |
| 18 Dec 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 552,314 |
| 15 Dec 2023 | 0.0230 | 0.0250 | 0.0190 | 0.0220 | 0.0220 | 1,088,131 |
| 14 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,300 |
| 13 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 12 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 207,854 |
| 08 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 125,665 |
| 07 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 101,000 |
| 06 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 300,200 |
| 05 Dec 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 329,100 |
| 04 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 132,113 |
| 01 Dec 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 207,854 |
| 30 Nov 2023 | 0.0250 | 0.0250 | 0.0245 | 0.0245 | 0.0245 | 44,854 |
| 29 Nov 2023 | 0.0260 | 0.0260 | 0.0245 | 0.0245 | 0.0245 | 962,699 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.