Platina Resources Limited (ASX:PGM)
Australia
· Delayed Price · Currency is AUD 0.0220
+0.0005 (2.33%)
Apr 29, 2026, 2:02 PM AEST
Platina Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.33% | 657,612 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | 84,500 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 2,388 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 157,055 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 138,135 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 148,552 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 314,254 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 268,329 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 359,191 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 563,405 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 612,875 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 358,162 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 122,921 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 84,035 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 283,564 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 372,057 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 552,378 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 30,135 |
| Mar 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,127,451 |
| Mar 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 220,171 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 212,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 190,000 |
| Mar 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.00% | 3,288,903 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 953,111 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,906,359 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 538,318 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 513,588 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 371,179 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 611,137 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 766,532 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 1,338,532 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,015,896 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 925,201 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 439,035 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 372,240 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.81% | 249,147 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.63% | 416,042 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.70% | 1,710,118 |
| Feb 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 23.33% | 1,849,694 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 584,248 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,357,228 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 6,437 |
| Feb 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.13% | 886,535 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 613,528 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 441,729 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 6,904 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 606,375 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 207,783 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 186,305 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 93,924 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 135,047 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 506,353 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,538,493 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,114,155 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 630,928 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 423,949 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.65% | 970,839 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 705,043 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 588,602 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 205,423 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 989,443 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 592,116 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 636,694 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 733,899 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 262,580 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 484,701 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 115,930 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 412,119 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 268,609 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 10,491 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.14% | 274,360 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 205,870 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 226,106 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 716,909 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 210,795 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 694,239 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 473,920 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 558,074 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 665,331 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 2,230,598 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.69% | 1,135,137 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,461,353 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 25.81% | 4,286,082 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 407,413 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | 223,363 |
| Dec 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.29% | 378,050 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 453,624 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.88% | 83,281 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 5,032,753 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.82% | 2,004,595 |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 17.24% | 1,676,780 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 310,609 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 166,017 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,532 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 121,866 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 253,785 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 22,249 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 241,386 |
| Nov 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 3,212,181 |