Eastern Platinum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.49	0.49	0.45	0.46	-	-6.12%	29,592
Apr 6, 2026	0.49	0.51	0.47	0.49	0.49	1.03%	140,176
Apr 2, 2026	0.50	0.53	0.45	0.49	0.49	-14.91%	519,599
Apr 1, 2026	0.42	0.57	0.42	0.57	0.57	35.71%	1,068,787
Mar 31, 2026	0.40	0.43	0.40	0.42	0.42	9.09%	232,232
Mar 30, 2026	0.44	0.44	0.38	0.39	0.39	-1.28%	213,618
Mar 27, 2026	0.39	0.42	0.38	0.39	0.39	2.63%	371,116
Mar 26, 2026	0.39	0.42	0.37	0.38	0.38	-5.00%	128,548
Mar 25, 2026	0.43	0.44	0.39	0.40	0.40	-2.44%	353,166
Mar 24, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	161,850
Mar 23, 2026	0.38	0.42	0.38	0.40	0.40	5.26%	244,670
Mar 20, 2026	0.37	0.41	0.36	0.38	0.38	-	226,377
Mar 19, 2026	0.41	0.41	0.36	0.38	0.38	-9.52%	387,135
Mar 18, 2026	0.45	0.46	0.42	0.42	0.42	-4.55%	252,185
Mar 17, 2026	0.42	0.45	0.42	0.44	0.44	6.02%	72,224
Mar 16, 2026	0.41	0.44	0.41	0.42	0.42	-6.74%	212,414
Mar 13, 2026	0.48	0.48	0.43	0.45	0.45	-9.18%	467,903
Mar 12, 2026	0.53	0.54	0.49	0.49	0.49	-10.91%	407,440
Mar 11, 2026	0.54	0.55	0.49	0.55	0.55	1.85%	113,446
Mar 10, 2026	0.56	0.60	0.54	0.54	0.54	3.85%	151,390
Mar 9, 2026	0.50	0.54	0.47	0.52	0.52	-1.89%	209,426
Mar 6, 2026	0.50	0.54	0.50	0.53	0.53	3.92%	57,825
Mar 5, 2026	0.59	0.59	0.50	0.51	0.51	-12.07%	406,170
Mar 4, 2026	0.58	0.62	0.58	0.58	0.58	-1.69%	139,410
Mar 3, 2026	0.61	0.63	0.53	0.59	0.59	-13.24%	420,647
Mar 2, 2026	0.69	0.69	0.65	0.68	0.68	-1.45%	42,753
Feb 27, 2026	0.70	0.73	0.65	0.69	0.69	-1.43%	187,879
Feb 26, 2026	0.71	0.72	0.56	0.70	0.70	-2.78%	309,079
Feb 25, 2026	0.72	0.74	0.66	0.72	0.72	9.09%	512,987
Feb 24, 2026	0.57	0.79	0.55	0.66	0.66	24.53%	1,544,682
Feb 23, 2026	0.47	0.56	0.47	0.53	0.53	12.77%	486,243
Feb 20, 2026	0.48	0.49	0.44	0.47	0.47	5.62%	280,876
Feb 19, 2026	0.43	0.45	0.38	0.45	0.45	5.95%	247,201
Feb 18, 2026	0.41	0.46	0.41	0.42	0.42	3.70%	368,123
Feb 17, 2026	0.45	0.45	0.38	0.41	0.41	-8.99%	329,107
Feb 13, 2026	0.49	0.51	0.42	0.45	0.45	-1.11%	997,820
Feb 12, 2026	0.55	0.55	0.45	0.45	0.45	-15.09%	465,196
Feb 11, 2026	0.58	0.58	0.52	0.53	0.53	-5.36%	134,790
Feb 10, 2026	0.54	0.59	0.51	0.56	0.56	5.66%	289,132
Feb 9, 2026	0.53	0.55	0.50	0.53	0.53	6.00%	376,574
Feb 6, 2026	0.46	0.51	0.46	0.50	0.50	8.70%	104,153
Feb 5, 2026	0.51	0.51	0.46	0.46	0.46	-11.54%	175,729
Feb 4, 2026	0.56	0.57	0.50	0.52	0.52	-5.45%	185,467
Feb 3, 2026	0.64	0.64	0.53	0.55	0.55	-1.79%	557,020
Feb 2, 2026	0.55	0.58	0.53	0.56	0.56	3.70%	483,306
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