Platina Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.02	0.03	0.02	0.03	0.03	30.00%	3,288,903
Mar 23, 2026	0.02	0.02	0.02	0.02	0.02	-13.04%	953,111
Mar 20, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	1,906,359
Mar 19, 2026	0.03	0.03	0.02	0.02	0.02	-	538,318
Mar 18, 2026	0.03	0.03	0.02	0.02	0.02	-7.69%	513,588
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-	371,179
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-7.14%	611,137
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	766,532
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-6.45%	1,338,532
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-	1,015,896
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	925,201
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	439,035
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	372,240
Mar 5, 2026	0.04	0.04	0.03	0.03	0.03	-10.81%	249,147
Mar 4, 2026	0.04	0.04	0.03	0.04	0.04	-2.63%	416,042
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