Platina Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.04	0.04	0.03	0.04	0.04	2.70%	1,710,118
Feb 27, 2026	0.03	0.04	0.03	0.04	0.04	23.33%	1,849,694
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	584,248
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	-	1,357,228
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	6,437
Feb 23, 2026	0.03	0.04	0.03	0.03	0.03	-3.13%	886,535
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	10.34%	613,528
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	441,729
Feb 17, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	6,904
Feb 16, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	606,375
Feb 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	207,783
Feb 12, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	186,305
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-	93,924
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	135,047
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	6.90%	506,353
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	1,538,493
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	1,114,155
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	630,928
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	14.29%	423,949
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	-17.65%	970,839
Jan 30, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	705,043
Jan 29, 2026	0.04	0.04	0.03	0.04	0.04	2.86%	588,602
Jan 28, 2026	0.04	0.04	0.03	0.04	0.04	2.94%	205,423
Jan 27, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	989,443
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	592,116
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-10.26%	636,694
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	733,899
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	262,580
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	484,701
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	115,930
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	412,119
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	268,609
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	10,491
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-7.14%	274,360
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	205,870
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	226,106
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	7.32%	716,909
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	210,795
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	694,239
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	473,920
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	4.88%	558,074
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-4.65%	665,331
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	2.38%	2,230,598
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	7.69%	1,135,137
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-	1,461,353
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	25.81%	4,286,082
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	-6.06%	407,413
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	-1.49%	223,363
Dec 17, 2025	0.03	0.04	0.03	0.03	0.03	-4.29%	378,050
Dec 16, 2025	0.04	0.04	0.03	0.04	0.04	9.38%	453,624