Platina Resources Limited (PGM.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0210

-0.0010

(-4.55%)

At close: 01:23PM AEDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	719,771
Oct 17, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	502,670
Oct 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	46,000
Oct 15, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	441,107
Oct 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
Oct 11, 2024	0.0200	0.0205	0.0200	0.0205	0.0205	56,684
Oct 10, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	923,819
Oct 09, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	109,261
Oct 08, 2024	0.0190	0.0210	0.0190	0.0200	0.0200	275,475
Oct 07, 2024	0.0220	0.0220	0.0190	0.0190	0.0190	1,395,173
Oct 04, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	115,895
Oct 03, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	241
Oct 02, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	104,735
Oct 01, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	114,725
Sep 30, 2024	0.0210	0.0215	0.0210	0.0210	0.0210	109,147
Sep 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	25,510
Sep 26, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	255,827
Sep 25, 2024	0.0200	0.0210	0.0190	0.0210	0.0210	340,486
Sep 24, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	57,262
Sep 23, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	48,082
Sep 20, 2024	0.0215	0.0220	0.0215	0.0220	0.0220	97,156
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Sep 17, 2024	0.0210	0.0230	0.0200	0.0230	0.0230	26,063
Sep 16, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	1,783,139
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,555
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sep 11, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Sep 10, 2024	0.0190	0.0200	0.0190	0.0195	0.0195	238,522
Sep 09, 2024	0.0190	0.0195	0.0190	0.0195	0.0195	159,812
Sep 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	61,405
Sep 05, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	162,000
Sep 04, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	250,000
Sep 03, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	217,074
Sep 02, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	78,043
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	33,881
Aug 28, 2024	0.0220	0.0230	0.0200	0.0200	0.0200	936,434
Aug 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	27,606
Aug 26, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	77,607
Aug 23, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	175,078
Aug 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	248,839
Aug 21, 2024	0.0190	0.0220	0.0190	0.0220	0.0220	451,401
Aug 20, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	23,956
Aug 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 16, 2024	0.0200	0.0220	0.0200	0.0210	0.0210	165,000
Aug 15, 2024	0.0210	0.0210	0.0170	0.0190	0.0190	3,187,575
Aug 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 12, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	562,301
Aug 09, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	3,033
Aug 08, 2024	0.0240	0.0270	0.0240	0.0260	0.0260	322,571
Aug 07, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	35,000
Aug 06, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	250,000
Aug 05, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	328,714
Aug 02, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	154,000
Aug 01, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	255,801
Jul 31, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	43,955
Jul 30, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 29, 2024	0.0250	0.0270	0.0240	0.0270	0.0270	699,252
Jul 26, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	84,051
Jul 25, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	899,016
Jul 24, 2024	0.0260	0.0270	0.0250	0.0250	0.0250	301,162
Jul 23, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	630,258
Jul 22, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	17,224
Jul 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 18, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	929,347
Jul 17, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	333,181
Jul 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	225,818
Jul 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	213,084
Jul 12, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	187,418
Jul 11, 2024	0.0300	0.0300	0.0280	0.0300	0.0300	508,740
Jul 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	622,413
Jul 09, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	1,415,413
Jul 08, 2024	0.0250	0.0290	0.0250	0.0280	0.0280	1,456,789
Jul 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 04, 2024	0.0260	0.0270	0.0250	0.0250	0.0250	472,217
Jul 03, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	276,881
Jul 02, 2024	0.0280	0.0290	0.0270	0.0290	0.0290	816,505
Jul 01, 2024	0.0280	0.0280	0.0270	0.0275	0.0275	932,908
Jun 28, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	346,630
Jun 27, 2024	0.0230	0.0260	0.0230	0.0250	0.0250	400,593
Jun 26, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	259,851
Jun 25, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	53,069
Jun 24, 2024	0.0240	0.0260	0.0240	0.0240	0.0240	372,271
Jun 21, 2024	0.0210	0.0270	0.0210	0.0270	0.0270	1,112,880
Jun 20, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	184,288
Jun 19, 2024	0.0230	0.0230	0.0210	0.0220	0.0220	583,951
Jun 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	48,162
Jun 17, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	394,978
Jun 14, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	291,448
Jun 13, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	410,640
Jun 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	56,000
Jun 11, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	70,249
Jun 07, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	117,548
Jun 06, 2024	0.0240	0.0260	0.0240	0.0240	0.0240	362,740
Jun 05, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	30,000
Jun 04, 2024	0.0260	0.0260	0.0240	0.0260	0.0260	152,075
Jun 03, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	17,011
May 31, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	135,191
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Platina Resources Limited (PGM.AX)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)