Eastern Platinum Limited (ELRFF)
OTCMKTS
· Delayed Price · Currency is USD
0.0877
+0.0005 (0.57%)
May 16, 2025, 9:30 AM EDT
Eastern Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.75% | 1,500 |
| May 14, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.75% | 2,502 |
| May 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.41% | 3,000 |
| May 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.99% | 26,500 |
| May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.42% | 7,219 |
| May 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.01% | 3,000 |
| May 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.67% | 3,958 |
| May 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20 |
| Apr 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.00% | 100 |
| Apr 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.21% | 28,706 |
| Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.91% | 45,222 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -0.71% | 21,500 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 16, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.73% | 31,818 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 600 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.23% | 20,000 |
| Apr 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.25% | 28,907 |
| Apr 8, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 16.28% | 20,200 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -25.22% | 214,968 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 99,412 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.17% | 5,000 |
| Apr 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.18% | 100,000 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.20% | 59,700 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.81% | 1,000 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 76 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.45% | 4,010 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.47% | 5,000 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 83,400 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.15% | 15,010 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.31% | 1,475 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.26% | 200 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.83% | 2 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.91% | 317 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.16% | 10,000 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.05% | 320 |