Platina Resources Limited (ASX:PGM)
Australia · Delayed Price · Currency is AUD 0.0310
-0.0020 (-6.06%)
Oct 27, 2025, 3:06 PM AEST
Platina Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 814,376 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 767,998 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 591,937 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,231,694 |
| Oct 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,954,661 |
| Oct 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.23% | 7,674,244 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.50% | 5,338,054 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 464,782 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 904,880 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 981,017 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 2,221,658 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 884,676 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 1,958,180 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 1,992,014 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.60% | 4,621,269 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 1,626,518 |
| Oct 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 295,389 |
| Oct 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 2,653,151 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.53% | 4,443,324 |
| Oct 1, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 8.57% | 8,265,737 |
| Sep 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 6,043,816 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.22% | 20,791,203 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 2,426,743 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 682,212 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 815,326 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 694,800 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 3,087,062 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,817 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 81,092 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 507,195 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,816,438 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 1,775,597 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,186,206 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 7,559,509 |
| Sep 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 2,623,158 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,529,885 |
| Sep 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,139,247 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,244,988 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 6,024,237 |
| Sep 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.18% | 10,288,764 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 307,679 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 61,567 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 445,000 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 463,087 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 765,000 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 30,000 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 45,000 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 269,708 |