Eastern Platinum Limited (TSX:ELR)
Canada · Delayed Price · Currency is CAD 0.5100
-0.0300 (-5.56%)
Jan 8, 2026, 2:45 PM EST
Eastern Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | - | -3.70% | 19,340 |
| 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 |
| 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 |