Eastern Platinum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	0.51	0.53	0.49	0.52	0.52	-1.89%	196,173
Dec 30, 2025	0.51	0.56	0.48	0.53	0.53	6.00%	237,256
Dec 29, 2025	0.60	0.60	0.47	0.50	0.50	-15.25%	1,474,560
Dec 24, 2025	0.61	0.61	0.49	0.59	0.59	1.72%	292,343
Dec 23, 2025	0.60	0.63	0.51	0.58	0.58	-	768,979
Dec 22, 2025	0.46	0.59	0.46	0.58	0.58	28.89%	979,174
Dec 19, 2025	0.40	0.46	0.40	0.45	0.45	9.76%	251,939
Dec 18, 2025	0.44	0.45	0.39	0.41	0.41	-6.82%	576,173
Dec 17, 2025	0.41	0.44	0.40	0.44	0.44	8.64%	1,136,115
Dec 16, 2025	0.34	0.41	0.34	0.41	0.41	15.71%	1,505,458
Dec 15, 2025	0.32	0.35	0.32	0.35	0.35	2.94%	774,754
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