Eastern Platinum Limited (TSX:ELR)
Canada · Delayed Price · Currency is CAD 0.3200
-0.0050 (-1.54%)
Oct 15, 2025, 3:57 PM EDT
Eastern Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 24,766 |
| Oct 14, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 6.56% | 90,943 |
| Oct 10, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -7.58% | 337,900 |
| Oct 9, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -10.81% | 302,300 |
| Oct 8, 2025 | 0.31 | 0.38 | 0.31 | 0.37 | 0.37 | 21.31% | 739,100 |
| Oct 7, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | -6.15% | 150,600 |
| Oct 6, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 10.17% | 258,200 |
| Oct 3, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 5.36% | 260,800 |
| Oct 2, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -8.20% | 319,248 |
| Oct 1, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | -3.17% | 188,500 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -11.27% | 176,400 |
| Sep 29, 2025 | 0.34 | 0.38 | 0.34 | 0.36 | 0.36 | 7.58% | 1,825,845 |
| Sep 26, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 10.00% | 913,400 |
| Sep 25, 2025 | 0.29 | 0.30 | 0.26 | 0.30 | 0.30 | 7.14% | 325,410 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 235,110 |
| Sep 23, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 265,416 |
| Sep 22, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 11.76% | 775,733 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 219,400 |
| Sep 18, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 135,230 |
| Sep 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 54,700 |
| Sep 16, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 450,729 |
| Sep 15, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 391,011 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 170,133 |
| Sep 11, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 207,700 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -2.27% | 214,200 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 188,100 |
| Sep 8, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 232,300 |
| Sep 5, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 141,800 |
| Sep 4, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 144,801 |
| Sep 3, 2025 | 0.19 | 0.25 | 0.19 | 0.24 | 0.24 | 23.08% | 463,835 |
| Sep 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 177,700 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 30,741 |
| Aug 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 60,100 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 55,814 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 11,745 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 52,925 |
| Aug 22, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.43% | 97,800 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 21,201 |
| Aug 20, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 29,100 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11,612 |
| Aug 18, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 32,600 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 37,200 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 87,700 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.17 | 0.20 | 0.20 | -20.41% | 790,321 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 79,700 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 23,449 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 46,100 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 22,300 |
| Aug 6, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 117,000 |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 31,500 |