Eastern Platinum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.33	0.33	0.27	0.30	0.30	-6.35%	305,767
Jun 8, 2026	0.34	0.34	0.32	0.32	0.32	-1.56%	168,214
Jun 5, 2026	0.43	0.43	0.30	0.32	0.32	-26.44%	2,159,298
Jun 4, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	37,035
Jun 3, 2026	0.44	0.45	0.44	0.44	0.44	-3.30%	68,639
Jun 2, 2026	0.46	0.47	0.45	0.46	0.46	-1.09%	28,785
Jun 1, 2026	0.45	0.47	0.44	0.46	0.46	-	53,780
May 29, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	12,454
May 28, 2026	0.46	0.49	0.44	0.48	0.48	3.23%	235,203
May 27, 2026	0.47	0.48	0.47	0.47	0.47	-7.00%	74,813
May 26, 2026	0.41	0.51	0.41	0.50	0.50	17.65%	1,001,179
May 25, 2026	0.41	0.43	0.41	0.43	0.43	6.25%	13,308
May 22, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	26,834
May 21, 2026	0.41	0.43	0.40	0.42	0.42	-	44,475
May 20, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	102,446
May 19, 2026	0.44	0.44	0.39	0.40	0.40	-9.20%	349,469
May 15, 2026	0.49	0.49	0.44	0.44	0.44	-14.71%	368,572
May 14, 2026	0.52	0.52	0.49	0.51	0.51	-1.92%	91,832
May 13, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	46,444
May 12, 2026	0.51	0.54	0.50	0.53	0.53	1.92%	54,557
May 11, 2026	0.50	0.52	0.50	0.52	0.52	1.96%	24,962
May 8, 2026	0.51	0.54	0.51	0.51	0.51	-	105,312
May 7, 2026	0.54	0.54	0.51	0.51	0.51	-1.92%	71,429
May 6, 2026	0.53	0.56	0.52	0.52	0.52	5.05%	120,474
May 5, 2026	0.49	0.53	0.47	0.50	0.50	-	364,481
May 4, 2026	0.53	0.54	0.50	0.50	0.50	-10.00%	135,625
May 1, 2026	0.47	0.57	0.47	0.55	0.55	18.28%	857,997
Apr 30, 2026	0.41	0.49	0.41	0.47	0.47	13.41%	698,874
Apr 29, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	126,763
Apr 28, 2026	0.45	0.45	0.42	0.42	0.42	-3.49%	171,195
Apr 27, 2026	0.47	0.47	0.43	0.43	0.43	-2.27%	69,033
Apr 24, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	62,116
Apr 23, 2026	0.47	0.49	0.45	0.46	0.46	-4.17%	196,327
Apr 22, 2026	0.50	0.51	0.48	0.48	0.48	-1.03%	69,692
Apr 21, 2026	0.44	0.55	0.41	0.49	0.49	8.99%	1,421,150
Apr 20, 2026	0.45	0.48	0.44	0.45	0.45	-5.32%	50,494
Apr 17, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	56,839
Apr 16, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	89,180
Apr 15, 2026	0.49	0.49	0.46	0.46	0.46	-7.14%	238,033
Apr 14, 2026	0.50	0.53	0.48	0.49	0.49	3.16%	129,760
Apr 13, 2026	0.43	0.49	0.43	0.48	0.48	5.56%	244,427
Apr 10, 2026	0.46	0.47	0.44	0.45	0.45	-1.10%	49,758
Apr 9, 2026	0.46	0.47	0.44	0.46	0.46	-	106,579
Apr 8, 2026	0.50	0.51	0.45	0.46	0.46	-1.09%	273,276
Apr 7, 2026	0.49	0.49	0.45	0.46	0.46	-6.12%	39,092
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