Eastern Platinum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	197,615
Jun 23, 2026	0.32	0.34	0.31	0.32	0.32	-7.35%	153,277
Jun 22, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	77,304
Jun 19, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	21,503
Jun 18, 2026	0.37	0.37	0.35	0.37	0.37	2.78%	51,077
Jun 17, 2026	0.39	0.40	0.36	0.36	0.36	-6.49%	79,663
Jun 16, 2026	0.42	0.42	0.38	0.39	0.39	-7.23%	80,938
Jun 15, 2026	0.38	0.42	0.38	0.42	0.42	10.67%	348,380
Jun 12, 2026	0.31	0.39	0.29	0.38	0.38	25.00%	790,653
Jun 11, 2026	0.27	0.30	0.27	0.30	0.30	9.09%	156,726
Jun 10, 2026	0.28	0.30	0.26	0.28	0.28	-6.78%	291,428
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