Australia markets open in 8 hours 38 minutes

Platina Resources Limited (PGM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02000.0000 (0.00%)
At close: 03:57PM AEDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.02000.02100.01900.02000.02001,320,487
06 Oct 20220.02000.02100.01900.02000.02001,320,487
05 Oct 20220.02400.02400.02000.02000.02001,934,158
04 Oct 20220.02200.02300.02100.02200.0220381,147
03 Oct 20220.02100.02100.02100.02100.0210-
30 Sept 20220.02100.02200.02100.02100.0210220,179
29 Sept 20220.02400.02400.02000.02000.02001,000,030
28 Sept 20220.02300.02300.02250.02250.0225181,941
27 Sept 20220.02200.02400.02200.02350.0235363,619
26 Sept 20220.02300.02300.02200.02250.02251,057,619
23 Sept 20220.02400.02500.02400.02400.02401,036,944
21 Sept 20220.02500.02500.02500.02500.0250900,000
20 Sept 20220.02500.02550.02500.02500.0250715,357
19 Sept 20220.02600.02600.02600.02600.026012,031
16 Sept 20220.02600.02700.02600.02600.02601,009,453
15 Sept 20220.02700.02800.02600.02600.0260324,921
14 Sept 20220.02700.02700.02600.02700.02701,944,784
13 Sept 20220.02800.02900.02800.02900.0290778,695
12 Sept 20220.02800.02800.02700.02700.0270492,935
09 Sept 20220.02700.02900.02700.02900.02902,217,351
08 Sept 20220.02600.02700.02600.02700.02703,758,978
07 Sept 20220.02600.02700.02600.02600.0260860,531
06 Sept 20220.02700.02700.02600.02600.0260722,512
05 Sept 20220.02600.02700.02600.02700.0270906,428
02 Sept 20220.02700.02700.02600.02600.02601,794,863
01 Sept 20220.02900.02900.02700.02700.02701,861,795
31 Aug 20220.03000.03000.02900.02900.0290369,180
30 Aug 20220.03300.03300.02950.03100.03102,011,017
29 Aug 20220.03000.03200.02900.03200.03201,414,819
26 Aug 20220.02900.03300.02900.03100.03102,223,797
25 Aug 20220.02800.02900.02800.02900.0290577,321
24 Aug 20220.02900.02900.02800.02800.028047,900
23 Aug 20220.03400.03400.02800.02800.02802,263,385
22 Aug 20220.03500.03500.03400.03400.0340697,299
19 Aug 20220.03700.04100.03700.04000.04001,034,526
18 Aug 20220.03700.03700.03500.03500.0350230,800
17 Aug 20220.03500.03800.03500.03700.0370518,755
16 Aug 20220.03300.03300.03200.03200.032015,000
15 Aug 20220.03200.03300.03200.03200.032073,001
12 Aug 20220.03500.03500.03000.03300.03301,782,404
11 Aug 20220.03600.03600.03600.03600.0360-
10 Aug 20220.03600.03600.03600.03600.0360-
09 Aug 20220.03400.03600.03400.03600.0360387,430
08 Aug 20220.03300.03300.03300.03300.0330137,352
05 Aug 20220.03300.03300.03300.03300.0330-
04 Aug 20220.03500.03500.03300.03300.0330177,500
03 Aug 20220.03200.03500.03200.03400.0340164,977
02 Aug 20220.03000.03000.03000.03000.0300-
01 Aug 20220.03000.03000.03000.03000.03002,580
29 July 20220.03200.03200.03200.03200.0320281
28 July 20220.03200.03200.03100.03200.032078,200
27 July 20220.03000.03200.02900.03200.0320440,558
26 July 20220.02600.02600.02600.02600.0260-
25 July 20220.02600.02600.02600.02600.0260-
22 July 20220.02600.02600.02600.02600.026023,077
21 July 20220.02600.02600.02600.02600.0260-
20 July 20220.02600.02600.02600.02600.0260-
19 July 20220.02900.03100.02600.02600.026087,580
18 July 20220.02600.02600.02600.02600.0260-
15 July 20220.02600.02600.02600.02600.0260235,973
14 July 20220.02600.02600.02600.02600.0260-
13 July 20220.02600.02600.02600.02600.02607,500
12 July 20220.02800.02800.02600.02600.0260244,646
11 July 20220.02700.02700.02700.02700.0270150,000
08 July 20220.03000.03000.03000.03000.030020,156
07 July 20220.02800.02800.02800.02800.0280-
06 July 20220.02800.02800.02800.02800.0280120,000
05 July 20220.02800.02800.02600.02600.0260140,000
04 July 20220.03000.03000.02800.02800.028095,386
01 July 20220.02600.02900.02600.02900.0290420,712
30 June 20220.02800.02800.02500.02500.02501,261,971
29 June 20220.03000.03000.02800.02800.0280584,975
28 June 20220.03200.03200.02900.02900.0290464,901
27 June 20220.03100.03100.02900.03000.0300287,906
24 June 20220.03150.03200.02900.02900.029066,873
23 June 20220.03100.03200.03100.03200.0320296,070
22 June 20220.03100.03100.02900.02900.0290189,167
21 June 20220.03100.03100.03100.03100.0310-
20 June 20220.03200.03200.03000.03100.0310655,352
17 June 20220.03400.03400.03100.03200.0320223,595
16 June 20220.03100.03100.03100.03100.0310272,971
15 June 20220.03500.03500.03100.03100.0310447,563
14 June 20220.03500.03500.03000.03300.0330450,778
10 June 20220.03800.03800.03300.03500.0350137,769
09 June 20220.03900.03900.03800.03900.0390119,831
08 June 20220.03800.04000.03800.04000.0400437,144
07 June 20220.03800.03800.03800.03800.038070,526
06 June 20220.04100.04100.03700.03700.0370130,209
03 June 20220.04100.04100.04100.04100.0410244
02 June 20220.03900.04000.03900.04000.040091,862
01 June 20220.04100.04200.03900.03900.0390608,959
31 May 20220.04200.04200.04200.04200.0420-
30 May 20220.04100.04600.04100.04200.0420245,244
27 May 20220.04000.04300.04000.04100.0410877,714
26 May 20220.04000.04000.04000.04000.04001,244
25 May 20220.04000.04000.04000.04000.040060,035
24 May 20220.03600.04000.03500.04000.0400482,774
23 May 20220.03800.03800.03400.03400.0340952,905
20 May 20220.03700.03700.03700.03700.037022,000
19 May 20220.03700.03900.03700.03700.0370216,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...