Platina Resources Limited (PGM.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0230

+0.0020

(+9.52%)

At close: 03:27PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	255,257
May 02, 2024	0.0220	0.0260	0.0210	0.0210	0.0210	832,946
May 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	323,307
Apr 29, 2024	0.0280	0.0280	0.0190	0.0220	0.0220	929,705
Apr 26, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	245,274
Apr 24, 2024	0.0260	0.0260	0.0240	0.0250	0.0250	1,287,479
Apr 23, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	36,194
Apr 22, 2024	0.0260	0.0280	0.0260	0.0270	0.0270	178,754
Apr 19, 2024	0.0270	0.0290	0.0250	0.0280	0.0280	1,481,901
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0290	0.0300	0.0260	0.0300	0.0300	914,210
Apr 16, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	1,812,523
Apr 15, 2024	0.0300	0.0320	0.0290	0.0290	0.0290	335,374
Apr 12, 2024	0.0300	0.0310	0.0290	0.0310	0.0310	3,573,044
Apr 11, 2024	0.0280	0.0300	0.0270	0.0290	0.0290	5,192,128
Apr 10, 2024	0.0210	0.0250	0.0210	0.0250	0.0250	1,447,777
Apr 09, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	246,449
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	79,574
Apr 05, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	520,059
Apr 04, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	1,065,294
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,958
Apr 02, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	551,097
Mar 28, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	53,388
Mar 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,200
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	76,812
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,099
Mar 21, 2024	0.0180	0.0210	0.0180	0.0210	0.0210	7,599
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	168,034
Mar 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 14, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	102,814
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	56,665
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0260	0.0240	0.0250	0.0250	242,320
Mar 08, 2024	0.0220	0.0250	0.0210	0.0240	0.0240	2,057,410
Mar 07, 2024	0.0180	0.0210	0.0180	0.0210	0.0210	2,274,157
Mar 06, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	781,045
Mar 05, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	513,600
Mar 04, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	144,168
Mar 01, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 29, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	1,117,059
Feb 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 27, 2024	0.0180	0.0185	0.0180	0.0180	0.0180	390,128
Feb 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	85,835
Feb 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	146,700
Feb 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	170,000
Feb 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	353,333
Feb 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	119,802
Feb 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	230,085
Feb 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	157,400
Feb 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 14, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,710,206
Feb 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	772,990
Feb 09, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Feb 08, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	39,750
Feb 07, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	51,548
Feb 06, 2024	0.0180	0.0200	0.0170	0.0200	0.0200	834,560
Feb 05, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	306,333
Feb 02, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	603,333
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	67,373
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,050
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	195,000
Jan 24, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	165,807
Jan 23, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	210,000
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	181,069
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 18, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	229,159
Jan 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 16, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	523,809
Jan 15, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	163,219
Jan 12, 2024	0.0220	0.0220	0.0200	0.0220	0.0220	450,000
Jan 11, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	342,154
Jan 10, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	272,337
Jan 09, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	301,000
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	221,425
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	528,773
Jan 03, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	250,175
Jan 02, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	600,000
Dec 29, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 28, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	150,000
Dec 27, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	61,000
Dec 22, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	199,856
Dec 21, 2023	0.0250	0.0260	0.0230	0.0230	0.0230	491,047
Dec 20, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	155,971
Dec 19, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	67,449
Dec 18, 2023	0.0220	0.0220	0.0200	0.0200	0.0200	552,314
Dec 15, 2023	0.0230	0.0250	0.0190	0.0220	0.0220	1,088,131
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,300
Dec 13, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 12, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 11, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	207,854
Dec 08, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	125,665
Dec 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	101,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,378.77+648.39(+0.76%)

Platina Resources Limited (PGM.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,378.77
+648.39(+0.76%)