Skip to main content
Eastern Platinum Limited (TSX:ELR)
Canada flag Canada · Delayed Price · Currency is CAD
0.415
-0.015 (-3.49%)
Apr 28, 2026, 3:44 PM EST

Eastern Platinum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.470.470.430.430.43-2.27%69,033
Apr 24, 20260.460.460.440.440.44-4.35%62,116
Apr 23, 20260.470.490.450.460.46-4.17%196,327
Apr 22, 20260.500.510.480.480.48-1.03%69,692
Apr 21, 20260.440.550.410.490.498.99%1,421,150
Apr 20, 20260.450.480.440.450.45-5.32%50,494
Apr 17, 20260.460.470.450.470.472.17%56,839
Apr 16, 20260.460.460.450.460.461.10%89,180
Apr 15, 20260.490.490.460.460.46-7.14%238,033
Apr 14, 20260.500.530.480.490.493.16%129,760
Apr 13, 20260.430.490.430.480.485.56%244,427
Apr 10, 20260.460.470.440.450.45-1.10%49,758
Apr 9, 20260.460.470.440.460.46-106,579
Apr 8, 20260.500.510.450.460.46-1.09%273,276
Apr 7, 20260.490.490.450.460.46-6.12%39,092
Apr 6, 20260.490.510.470.490.491.03%140,176
Apr 2, 20260.500.530.450.490.49-14.91%519,599
Apr 1, 20260.420.570.420.570.5735.71%1,068,787
Mar 31, 20260.400.430.400.420.429.09%232,232
Mar 30, 20260.440.440.380.390.39-1.28%213,618
Mar 27, 20260.390.420.380.390.392.63%371,116
Mar 26, 20260.390.420.370.380.38-5.00%128,548
Mar 25, 20260.430.440.390.400.40-2.44%353,166
Mar 24, 20260.400.420.400.410.412.50%161,850
Mar 23, 20260.380.420.380.400.405.26%244,670
Mar 20, 20260.370.410.360.380.38-226,377
Mar 19, 20260.410.410.360.380.38-9.52%387,135
Mar 18, 20260.450.460.420.420.42-4.55%252,185
Mar 17, 20260.420.450.420.440.446.02%72,224
Mar 16, 20260.410.440.410.420.42-6.74%212,414
Mar 13, 20260.480.480.430.450.45-9.18%467,903
Mar 12, 20260.530.540.490.490.49-10.91%407,440
Mar 11, 20260.540.550.490.550.551.85%113,446
Mar 10, 20260.560.600.540.540.543.85%151,390
Mar 9, 20260.500.540.470.520.52-1.89%209,426
Mar 6, 20260.500.540.500.530.533.92%57,825
Mar 5, 20260.590.590.500.510.51-12.07%406,170
Mar 4, 20260.580.620.580.580.58-1.69%139,410
Mar 3, 20260.610.630.530.590.59-13.24%420,647
Mar 2, 20260.690.690.650.680.68-1.45%42,753
Feb 27, 20260.700.730.650.690.69-1.43%187,879
Feb 26, 20260.710.720.560.700.70-2.78%309,079
Feb 25, 20260.720.740.660.720.729.09%512,987
Feb 24, 20260.570.790.550.660.6624.53%1,544,682
Feb 23, 20260.470.560.470.530.5312.77%486,243
Feb 20, 20260.480.490.440.470.475.62%280,876
Feb 19, 20260.430.450.380.450.455.95%247,201
Feb 18, 20260.410.460.410.420.423.70%368,123
Feb 17, 20260.450.450.380.410.41-8.99%329,107
Feb 13, 20260.490.510.420.450.45-1.11%997,820
Feb 12, 20260.550.550.450.450.45-15.09%465,196
Feb 11, 20260.580.580.520.530.53-5.36%134,790
Feb 10, 20260.540.590.510.560.565.66%289,132
Feb 9, 20260.530.550.500.530.536.00%376,574
Feb 6, 20260.460.510.460.500.508.70%104,153
Feb 5, 20260.510.510.460.460.46-11.54%175,729
Feb 4, 20260.560.570.500.520.52-5.45%185,467
Feb 3, 20260.640.640.530.550.55-1.79%557,020
Feb 2, 20260.550.580.530.560.563.70%483,306
Jan 30, 20260.630.680.490.540.54-20.59%3,045,769
Jan 29, 20260.790.800.650.680.68-9.33%737,888
Jan 28, 20260.800.830.690.750.75-340,161
Jan 27, 20260.690.860.610.750.7510.29%871,936
Jan 26, 20260.950.990.600.680.68-23.60%1,605,823
Jan 23, 20260.900.930.810.890.892.30%768,804
Jan 22, 20260.700.870.680.870.8724.29%960,926
Jan 21, 20260.700.730.670.700.706.06%490,005
Jan 20, 20260.550.720.550.660.6620.00%874,826
Jan 19, 20260.500.580.500.550.5512.24%298,247
Jan 16, 20260.470.500.460.490.494.26%332,548
Jan 15, 20260.490.490.430.470.47-2.08%355,822
Jan 14, 20260.500.500.460.480.48-2.04%85,956
Jan 13, 20260.500.530.470.490.49-1.01%628,641
Jan 12, 20260.540.540.490.500.50-4.81%315,873
Jan 9, 20260.520.540.450.520.521.96%612,807
Jan 8, 20260.540.540.510.510.51-5.56%31,879
Jan 7, 20260.540.550.510.540.54-3.57%430,252
Jan 6, 20260.550.580.540.560.563.70%324,986
Jan 5, 20260.490.570.490.540.549.09%304,628
Jan 2, 20260.540.540.470.500.50-4.81%163,288
Dec 31, 20250.510.530.490.520.52-1.89%196,173
Dec 30, 20250.510.560.480.530.536.00%237,256
Dec 29, 20250.600.600.470.500.50-15.25%1,474,560
Dec 24, 20250.610.610.490.590.591.72%292,343
Dec 23, 20250.600.630.510.580.58-768,979
Dec 22, 20250.460.590.460.580.5828.89%979,174
Dec 19, 20250.400.460.400.450.459.76%251,939
Dec 18, 20250.440.450.390.410.41-6.82%576,173
Dec 17, 20250.410.440.400.440.448.64%1,136,115
Dec 16, 20250.340.410.340.410.4115.71%1,505,458
Dec 15, 20250.320.350.320.350.352.94%774,754
Dec 12, 20250.310.360.280.340.3411.48%866,064
Dec 11, 20250.300.310.290.310.317.02%226,045
Dec 10, 20250.300.300.290.290.29-5.00%142,885
Dec 9, 20250.300.300.290.300.307.14%142,480
Dec 8, 20250.290.290.280.280.28-1.75%10,331
Dec 5, 20250.300.300.280.290.29-3.39%114,642
Dec 4, 20250.280.300.280.300.303.51%30,148
Dec 3, 20250.280.310.280.290.297.55%59,774
Dec 2, 20250.300.300.270.270.27-10.17%52,833