Australia markets closed

Platina Resources Limited (PGM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02500.0000 (0.00%)
At close: 03:47PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.02500.02500.02500.02500.0250232,519
23 May 20240.02600.02600.02500.02500.0250237,414
22 May 20240.02800.02800.02600.02800.0280502,691
21 May 20240.02600.03100.02600.02800.02801,722,792
20 May 20240.02600.02700.02500.02500.0250595,879
17 May 20240.02400.02600.02400.02500.0250720,235
16 May 20240.02300.02300.02200.02300.0230204,140
15 May 20240.02200.02200.02200.02200.0220-
14 May 20240.02200.02200.02100.02200.0220193,396
13 May 20240.02200.02200.02200.02200.022045,000
10 May 20240.02100.02200.02100.02200.022069,087
09 May 20240.02200.02200.02200.02200.0220370,635
08 May 20240.02200.02200.02100.02100.021055,786
07 May 20240.02200.02200.02200.02200.022079,959
06 May 20240.02500.02500.02100.02100.0210417,138
03 May 20240.02200.02300.02200.02300.0230255,257
02 May 20240.02200.02600.02100.02100.0210832,946
01 May 20240.02000.02000.02000.02000.0200-
30 Apr 20240.02100.02100.02000.02000.0200323,307
29 Apr 20240.02800.02800.01900.02200.0220929,705
26 Apr 20240.02500.02500.02400.02400.0240245,274
24 Apr 20240.02600.02600.02400.02500.02501,287,479
23 Apr 20240.02700.02700.02600.02600.026036,194
22 Apr 20240.02600.02800.02600.02700.0270178,754
19 Apr 20240.02700.02900.02500.02800.02801,481,901
18 Apr 20240.03000.03000.03000.03000.0300-
17 Apr 20240.02900.03000.02600.03000.0300914,210
16 Apr 20240.03000.03000.02700.02700.02701,812,523
15 Apr 20240.03000.03200.02900.02900.0290335,374
12 Apr 20240.03000.03100.02900.03100.03103,573,044
11 Apr 20240.02800.03000.02700.02900.02905,192,128
10 Apr 20240.02100.02500.02100.02500.02501,447,777
09 Apr 20240.02000.02100.02000.02100.0210246,449
08 Apr 20240.02000.02000.02000.02000.020079,574
05 Apr 20240.01900.02000.01900.02000.0200520,059
04 Apr 20240.02000.02000.01900.01900.01901,065,294
03 Apr 20240.02000.02000.02000.02000.02001,958
02 Apr 20240.01900.01900.01900.01900.0190551,097
28 Mar 20240.01800.02000.01800.02000.020053,388
27 Mar 20240.01800.01800.01800.01800.01801,200
26 Mar 20240.02000.02000.02000.02000.020076,812
25 Mar 20240.02000.02000.02000.02000.0200-
22 Mar 20240.02000.02000.02000.02000.0200100,099
21 Mar 20240.01800.02100.01800.02100.02107,599
20 Mar 20240.02000.02000.02000.02000.020016,000
19 Mar 20240.02000.02000.02000.02000.0200-
18 Mar 20240.02200.02200.02000.02000.0200168,034
15 Mar 20240.02200.02200.02200.02200.0220-
14 Mar 20240.02200.02200.02100.02200.0220102,814
13 Mar 20240.02500.02500.02500.02500.025056,665
12 Mar 20240.02500.02500.02500.02500.0250-
11 Mar 20240.02500.02600.02400.02500.0250242,320
08 Mar 20240.02200.02500.02100.02400.02402,057,410
07 Mar 20240.01800.02100.01800.02100.02102,274,157
06 Mar 20240.01800.01800.01700.01700.0170781,045
05 Mar 20240.01800.01800.01800.01800.0180513,600
04 Mar 20240.01800.01800.01800.01800.0180144,168
01 Mar 20240.01900.01900.01900.01900.0190-
29 Feb 20240.01800.01900.01800.01900.01901,117,059
28 Feb 20240.01800.01800.01800.01800.0180-
27 Feb 20240.01800.01850.01800.01800.0180390,128
26 Feb 20240.01800.01800.01800.01800.018085,835
23 Feb 20240.01800.01800.01800.01800.0180146,700
22 Feb 20240.01800.01800.01800.01800.0180170,000
21 Feb 20240.01800.01800.01800.01800.0180353,333
20 Feb 20240.01800.01800.01800.01800.0180119,802
19 Feb 20240.01800.01800.01800.01800.0180230,085
16 Feb 20240.01800.01800.01800.01800.0180157,400
15 Feb 20240.01700.01700.01700.01700.0170-
14 Feb 20240.01800.01800.01700.01700.01701,710,206
13 Feb 20240.01800.01800.01800.01800.0180-
12 Feb 20240.01800.01800.01800.01800.0180772,990
09 Feb 20240.01800.01800.01800.01800.018010,000
08 Feb 20240.01900.01900.01800.01800.018039,750
07 Feb 20240.02000.02000.01800.01800.018051,548
06 Feb 20240.01800.02000.01700.02000.0200834,560
05 Feb 20240.01900.01900.01800.01800.0180306,333
02 Feb 20240.01900.02000.01900.01900.0190603,333
01 Feb 20240.02000.02000.02000.02000.0200-
31 Jan 20240.01900.02000.01900.02000.020067,373
30 Jan 20240.02000.02000.02000.02000.0200-
29 Jan 20240.02000.02000.02000.02000.020050,050
25 Jan 20240.02000.02000.02000.02000.0200195,000
24 Jan 20240.02000.02000.01900.01900.0190165,807
23 Jan 20240.02000.02000.01900.01900.0190210,000
22 Jan 20240.02000.02000.02000.02000.0200181,069
19 Jan 20240.02000.02000.02000.02000.0200-
18 Jan 20240.02200.02200.02000.02000.0200229,159
17 Jan 20240.02100.02100.02100.02100.0210-
16 Jan 20240.02100.02100.02000.02100.0210523,809
15 Jan 20240.02200.02200.02100.02100.0210163,219
12 Jan 20240.02200.02200.02000.02200.0220450,000
11 Jan 20240.02000.02100.02000.02100.0210342,154
10 Jan 20240.02000.02000.01900.01900.0190272,337
09 Jan 20240.02000.02000.01900.02000.0200301,000
08 Jan 20240.02000.02000.02000.02000.020030,000
05 Jan 20240.02000.02000.02000.02000.0200221,425
04 Jan 20240.02000.02000.02000.02000.0200528,773
03 Jan 20240.02200.02200.02100.02100.0210250,175
02 Jan 20240.02200.02200.02200.02200.0220600,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...