Eastern Platinum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	52,778
Sep 3, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	105,098
Sep 2, 2026	0.38	0.42	0.37	0.41	0.41	10.96%	702,465
Sep 1, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	67,020
Aug 31, 2026	0.41	0.41	0.38	0.38	0.38	-1.30%	36,539
Aug 28, 2026	0.48	0.48	0.37	0.39	0.39	-19.79%	692,182
Aug 27, 2026	0.37	0.49	0.36	0.48	0.48	37.14%	1,009,493
Aug 26, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	189,437
Aug 25, 2026	0.38	0.38	0.35	0.36	0.36	-6.49%	161,172
Aug 24, 2026	0.39	0.39	0.37	0.39	0.39	-3.75%	40,513
Aug 21, 2026	0.38	0.40	0.37	0.40	0.40	8.11%	22,600
Aug 20, 2026	0.38	0.40	0.35	0.37	0.37	-1.33%	259,743
Aug 19, 2026	0.41	0.43	0.36	0.38	0.38	-8.54%	304,637
Aug 18, 2026	0.43	0.43	0.40	0.41	0.41	-8.89%	58,029
Aug 17, 2026	0.42	0.45	0.42	0.45	0.45	1.12%	73,741
Aug 14, 2026	0.43	0.45	0.42	0.45	0.45	2.30%	92,189
Aug 13, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	32,001
Aug 12, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	106,326
Aug 11, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	78,515
Aug 10, 2026	0.45	0.47	0.45	0.47	0.47	4.49%	117,908
Aug 7, 2026	0.45	0.47	0.42	0.45	0.45	3.49%	76,485
Aug 6, 2026	0.45	0.45	0.42	0.43	0.43	1.18%	62,791
Aug 5, 2026	0.44	0.44	0.39	0.43	0.43	4.94%	94,913
Aug 4, 2026	0.37	0.47	0.37	0.41	0.41	17.39%	324,665
Jul 31, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	21,008
Jul 30, 2026	0.33	0.35	0.33	0.34	0.34	-	32,746
Jul 29, 2026	0.33	0.36	0.31	0.34	0.34	-2.86%	105,566
Jul 28, 2026	0.33	0.36	0.33	0.35	0.35	1.45%	190,729
Jul 27, 2026	0.36	0.36	0.35	0.35	0.35	-5.48%	28,943
Jul 24, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	19,057
Jul 23, 2026	0.35	0.38	0.33	0.37	0.37	2.78%	187,876
Jul 22, 2026	0.34	0.36	0.34	0.36	0.36	10.77%	104,905
Jul 21, 2026	0.32	0.34	0.32	0.33	0.33	8.33%	78,909
Jul 20, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	47,876
Jul 17, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	31,600
Jul 16, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	117,500
Jul 15, 2026	0.33	0.34	0.32	0.32	0.32	-4.55%	12,000
Jul 14, 2026	0.33	0.35	0.31	0.33	0.33	6.45%	87,741
Jul 13, 2026	0.32	0.32	0.31	0.31	0.31	-7.46%	106,756
Jul 10, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	12,173
Jul 9, 2026	0.33	0.35	0.32	0.35	0.35	12.90%	111,057
Jul 8, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	50,121
Jul 7, 2026	0.35	0.36	0.32	0.32	0.32	-11.11%	60,518
Jul 6, 2026	0.34	0.36	0.33	0.36	0.36	9.09%	24,092
Jul 3, 2026	0.31	0.34	0.31	0.33	0.33	3.13%	3,149
Jul 2, 2026	0.30	0.35	0.30	0.32	0.32	4.92%	212,793
Jun 30, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	81,693
Jun 29, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	23,408
Jun 26, 2026	0.32	0.32	0.31	0.31	0.31	1.67%	61,001
Jun 25, 2026	0.30	0.31	0.30	0.30	0.30	-	60,732