Eastern Platinum Limited (TSX:ELR)
Canada · Delayed Price · Currency is CAD 0.3500
+0.0100 (2.94%)
Dec 15, 2025, 3:59 PM EST
Eastern Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | - | - | 748,254 |
| Dec 12, 2025 | 0.31 | 0.36 | 0.28 | 0.34 | 0.34 | 11.48% | 866,064 |
| Dec 11, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 226,045 |
| Dec 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 142,885 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 142,480 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 10,331 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 114,642 |
| Dec 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 30,148 |
| Dec 3, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 7.55% | 59,774 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.17% | 52,833 |
| Dec 1, 2025 | 0.31 | 0.35 | 0.29 | 0.30 | 0.30 | - | 287,130 |
| Nov 28, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 20.41% | 510,760 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 6,039 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 222,568 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 87,787 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 88,572 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 64,500 |
| Nov 20, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 34,300 |
| Nov 19, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 302,002 |
| Nov 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 20,039 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -12.50% | 600,330 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 458,748 |
| Nov 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 46,800 |
| Nov 12, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 181,351 |
| Nov 11, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 289,020 |
| Nov 10, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 166,384 |
| Nov 7, 2025 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -2.27% | 590,264 |
| Nov 6, 2025 | 0.23 | 0.26 | 0.22 | 0.22 | 0.22 | - | 143,211 |
| Nov 5, 2025 | 0.24 | 0.26 | 0.21 | 0.22 | 0.22 | -10.20% | 775,752 |
| Nov 4, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 27,985 |
| Nov 3, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 50,492 |
| Oct 31, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 51,200 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 33,624 |
| Oct 29, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 13.73% | 290,930 |
| Oct 28, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 97,375 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.66% | 194,415 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 26,916 |
| Oct 23, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 24,015 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 47,233 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -12.70% | 423,734 |
| Oct 20, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 459,572 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -6.06% | 144,480 |
| Oct 16, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 206,936 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 150,543 |
| 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% | 337,890 |
| Oct 9, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -10.81% | 302,265 |
| Oct 8, 2025 | 0.31 | 0.38 | 0.31 | 0.37 | 0.37 | 21.31% | 739,060 |
| Oct 7, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | -6.15% | 150,554 |
| Oct 6, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 10.17% | 258,189 |