Eastern Platinum Limited (TSX:ELR)
Canada · Delayed Price · Currency is CAD 0.2350
0.00 (0.00%)
Sep 12, 2025, 2:39 PM EDT
Eastern Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 52,925 |
| Aug 22, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.43% | 97,800 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 21,201 |
| Aug 20, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 29,100 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11,612 |
| Aug 18, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 32,600 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 37,200 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 87,700 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.17 | 0.20 | 0.20 | -20.41% | 790,321 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 79,700 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 23,449 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 46,100 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 22,300 |
| Aug 6, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 117,000 |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 31,500 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 45,801 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 34,500 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 81,000 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 17,906 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 3,600 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.55% | 86,700 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 25,100 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 84,800 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 26,300 |
| Jul 21, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 14.58% | 183,100 |
| Jul 18, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -5.88% | 129,930 |
| Jul 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 189,800 |
| Jul 16, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 121,203 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 50,502 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 203,242 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -11.54% | 496,300 |
| Jul 10, 2025 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 10.64% | 393,700 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 3,527 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 160,330 |
| Jul 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 188,000 |
| Jul 4, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 194,000 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -14.75% | 274,933 |