Eastern Platinum Limited (TSX:ELR)
Canada · Delayed Price · Currency is CAD 0.2300
+0.0100 (4.55%)
Nov 6, 2025, 9:53 AM EST
Eastern Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,000 |
| Nov 3, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 50,500 |
| 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% | 97,400 |
| 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% | 424,234 |
| Oct 20, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 459,600 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -6.06% | 144,500 |
| 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% | 337,900 |
| 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 |