Eastern Platinum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.48	0.48	0.43	0.45	0.45	-9.18%	467,903
Mar 12, 2026	0.53	0.54	0.49	0.49	0.49	-10.91%	407,440
Mar 11, 2026	0.54	0.55	0.49	0.55	0.55	1.85%	113,446
Mar 10, 2026	0.56	0.60	0.54	0.54	0.54	3.85%	151,390
Mar 9, 2026	0.50	0.54	0.47	0.52	0.52	-1.89%	209,426
Mar 6, 2026	0.50	0.54	0.50	0.53	0.53	3.92%	57,825
Mar 5, 2026	0.59	0.59	0.50	0.51	0.51	-12.07%	406,170
Mar 4, 2026	0.58	0.62	0.58	0.58	0.58	-1.69%	139,410
Mar 3, 2026	0.61	0.63	0.53	0.59	0.59	-13.24%	420,647
Mar 2, 2026	0.69	0.69	0.65	0.68	0.68	-1.45%	42,753
Feb 27, 2026	0.70	0.73	0.65	0.69	0.69	-1.43%	187,879
Feb 26, 2026	0.71	0.72	0.56	0.70	0.70	-2.78%	309,079
Feb 25, 2026	0.72	0.74	0.66	0.72	0.72	9.09%	512,987
Feb 24, 2026	0.57	0.79	0.55	0.66	0.66	24.53%	1,544,682
Feb 23, 2026	0.47	0.56	0.47	0.53	0.53	12.77%	486,243
Feb 20, 2026	0.48	0.49	0.44	0.47	0.47	5.62%	280,876
Feb 19, 2026	0.43	0.45	0.38	0.45	0.45	5.95%	247,201
Feb 18, 2026	0.41	0.46	0.41	0.42	0.42	3.70%	368,123
Feb 17, 2026	0.45	0.45	0.38	0.41	0.41	-8.99%	329,107
Feb 13, 2026	0.49	0.51	0.42	0.45	0.45	-1.11%	997,820
Feb 12, 2026	0.55	0.55	0.45	0.45	0.45	-15.09%	465,196
Feb 11, 2026	0.58	0.58	0.52	0.53	0.53	-5.36%	134,790
Feb 10, 2026	0.54	0.59	0.51	0.56	0.56	5.66%	289,132
Feb 9, 2026	0.53	0.55	0.50	0.53	0.53	6.00%	376,574
Feb 6, 2026	0.46	0.51	0.46	0.50	0.50	8.70%	104,153
Feb 5, 2026	0.51	0.51	0.46	0.46	0.46	-11.54%	175,729
Feb 4, 2026	0.56	0.57	0.50	0.52	0.52	-5.45%	185,467
Feb 3, 2026	0.64	0.64	0.53	0.55	0.55	-1.79%	557,020
Feb 2, 2026	0.55	0.58	0.53	0.56	0.56	3.70%	483,306
Jan 30, 2026	0.63	0.68	0.49	0.54	0.54	-20.59%	3,045,769
Jan 29, 2026	0.79	0.80	0.65	0.68	0.68	-9.33%	737,888
Jan 28, 2026	0.80	0.83	0.69	0.75	0.75	-	340,161
Jan 27, 2026	0.69	0.86	0.61	0.75	0.75	10.29%	871,936
Jan 26, 2026	0.95	0.99	0.60	0.68	0.68	-23.60%	1,605,823
Jan 23, 2026	0.90	0.93	0.81	0.89	0.89	2.30%	768,804
Jan 22, 2026	0.70	0.87	0.68	0.87	0.87	24.29%	960,926
Jan 21, 2026	0.70	0.73	0.67	0.70	0.70	6.06%	490,005
Jan 20, 2026	0.55	0.72	0.55	0.66	0.66	20.00%	874,826
Jan 19, 2026	0.50	0.58	0.50	0.55	0.55	12.24%	298,247
Jan 16, 2026	0.47	0.50	0.46	0.49	0.49	4.26%	332,548
Jan 15, 2026	0.49	0.49	0.43	0.47	0.47	-2.08%	355,822
Jan 14, 2026	0.50	0.50	0.46	0.48	0.48	-2.04%	85,956
Jan 13, 2026	0.50	0.53	0.47	0.49	0.49	-1.01%	628,641
Jan 12, 2026	0.54	0.54	0.49	0.50	0.50	-4.81%	315,873
Jan 9, 2026	0.52	0.54	0.45	0.52	0.52	1.96%	612,807
Jan 8, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	31,879
Jan 7, 2026	0.54	0.55	0.51	0.54	0.54	-3.57%	430,252
Jan 6, 2026	0.55	0.58	0.54	0.56	0.56	3.70%	324,986
Jan 5, 2026	0.49	0.57	0.49	0.54	0.54	9.09%	304,628
Jan 2, 2026	0.54	0.54	0.47	0.50	0.50	-4.81%	163,288