Eastern Platinum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.36	0.36	0.36	0.36	-	-8.38%	-
Feb 11, 2026	0.41	0.41	0.39	0.39	0.39	-2.90%	31,975
Feb 10, 2026	0.39	0.42	0.39	0.41	0.41	11.06%	60,520
Feb 9, 2026	0.38	0.40	0.37	0.37	0.37	0.72%	22,333
Feb 6, 2026	0.34	0.37	0.34	0.36	0.36	7.54%	144,925
Feb 5, 2026	0.36	0.36	0.33	0.34	0.34	-15.29%	24,709
Feb 4, 2026	0.41	0.41	0.36	0.40	0.40	-1.51%	43,177
Feb 3, 2026	0.45	0.45	0.39	0.41	0.41	-1.20%	45,186
Feb 2, 2026	0.40	0.41	0.39	0.41	0.41	9.04%	90,422
Jan 30, 2026	0.48	0.50	0.37	0.38	0.38	-25.52%	196,077
Jan 29, 2026	0.56	0.58	0.48	0.50	0.50	-5.87%	115,978
Jan 28, 2026	0.57	0.57	0.51	0.54	0.54	-1.69%	269,367
Jan 27, 2026	0.51	0.60	0.45	0.55	0.55	20.90%	149,362
Jan 26, 2026	0.65	0.73	0.45	0.45	0.45	-30.05%	325,545
Jan 23, 2026	0.65	0.68	0.60	0.65	0.65	3.27%	382,100
Jan 22, 2026	0.50	0.62	0.50	0.62	0.62	26.93%	169,750
Jan 21, 2026	0.52	0.53	0.49	0.49	0.49	0.80%	287,147
Jan 20, 2026	0.39	0.52	0.39	0.49	0.49	36.90%	409,852
Jan 16, 2026	0.34	0.36	0.34	0.36	0.36	8.29%	111,080
Jan 15, 2026	0.33	0.34	0.33	0.33	0.33	-5.21%	99,420
Jan 14, 2026	0.35	0.35	0.34	0.35	0.35	-1.33%	49,288
Jan 13, 2026	0.35	0.37	0.34	0.35	0.35	-4.40%	58,500
Jan 12, 2026	0.38	0.38	0.35	0.37	0.37	1.46%	87,700
Jan 9, 2026	0.38	0.39	0.33	0.36	0.36	-3.25%	97,511
Jan 8, 2026	0.40	0.40	0.38	0.38	0.38	-5.01%	10,164
Jan 7, 2026	0.38	0.40	0.36	0.40	0.40	-1.13%	33,815
Jan 6, 2026	0.40	0.42	0.40	0.40	0.40	3.90%	82,048
Jan 5, 2026	0.38	0.40	0.38	0.38	0.38	8.01%	84,320
Jan 2, 2026	0.39	0.39	0.36	0.36	0.36	-0.61%	105,427
Dec 31, 2025	0.39	0.39	0.36	0.36	0.36	-5.74%	16,258
Dec 30, 2025	0.38	0.40	0.36	0.38	0.38	3.97%	22,471
Dec 29, 2025	0.47	0.47	0.35	0.37	0.37	-23.52%	118,899
Dec 26, 2025	0.46	0.48	0.43	0.48	0.48	13.43%	72,819
Dec 24, 2025	0.44	0.44	0.37	0.42	0.42	-0.64%	46,114
Dec 23, 2025	0.44	0.46	0.39	0.42	0.42	1.95%	293,077
Dec 22, 2025	0.36	0.42	0.35	0.42	0.42	26.18%	223,920
Dec 19, 2025	0.32	0.34	0.32	0.33	0.33	10.98%	97,210
Dec 18, 2025	0.32	0.32	0.29	0.30	0.30	-3.32%	126,679
Dec 17, 2025	0.30	0.32	0.30	0.31	0.31	9.09%	162,440
Dec 16, 2025	0.25	0.28	0.25	0.28	0.28	14.47%	130,282
Dec 15, 2025	0.25	0.25	0.25	0.25	0.25	6.96%	118,538
Dec 12, 2025	0.25	0.26	0.23	0.23	0.23	10.26%	61,447
Dec 11, 2025	0.21	0.22	0.21	0.21	0.21	-0.57%	15,977
Dec 10, 2025	0.21	0.22	0.21	0.21	0.21	-2.42%	8,188
Dec 9, 2025	0.22	0.22	0.20	0.22	0.22	4.52%	94,300
Dec 8, 2025	0.20	0.21	0.20	0.21	0.21	-2.74%	2,000
Dec 5, 2025	0.20	0.21	0.20	0.21	0.21	1.10%	2,000
Dec 4, 2025	0.20	0.21	0.20	0.21	0.21	-3.59%	35,000
Dec 3, 2025	0.22	0.22	0.22	0.22	0.22	12.09%	26,500
Dec 2, 2025	0.21	0.21	0.19	0.19	0.19	-8.33%	4,500