ASX - Delayed Quote AUD

Platina Resources Limited (PGM.AX)

Compare
0.0210 -0.0010 (-4.55%)
At close: October 18 at 1:23 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.0210 0.0210 0.0200 0.0210 0.0210 719,771
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 9, 2024 0.0190 0.0200 0.0190 0.0190 0.0190 109,261
Oct 8, 2024 0.0190 0.0210 0.0190 0.0200 0.0200 275,475
Oct 7, 2024 0.0220 0.0220 0.0190 0.0190 0.0190 1,395,173
Oct 4, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 115,895
Oct 3, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 241
Oct 2, 2024 0.0210 0.0210 0.0200 0.0210 0.0210 104,735
Oct 1, 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 9, 2024 0.0190 0.0195 0.0190 0.0195 0.0195 159,812
Sep 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 61,405
Sep 5, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 162,000
Sep 4, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 250,000
Sep 3, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 217,074
Sep 2, 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 9, 2024 0.0250 0.0250 0.0230 0.0230 0.0230 3,033
Aug 8, 2024 0.0240 0.0270 0.0240 0.0260 0.0260 322,571
Aug 7, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 35,000
Aug 6, 2024 0.0230 0.0240 0.0230 0.0240 0.0240 250,000
Aug 5, 2024 0.0240 0.0250 0.0240 0.0250 0.0250 328,714
Aug 2, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 154,000
Aug 1, 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 9, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 1,415,413
Jul 8, 2024 0.0250 0.0290 0.0250 0.0280 0.0280 1,456,789
Jul 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 4, 2024 0.0260 0.0270 0.0250 0.0250 0.0250 472,217
Jul 3, 2024 0.0250 0.0260 0.0250 0.0250 0.0250 276,881
Jul 2, 2024 0.0280 0.0290 0.0270 0.0290 0.0290 816,505
Jul 1, 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 7, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 117,548
Jun 6, 2024 0.0240 0.0260 0.0240 0.0240 0.0240 362,740
Jun 5, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 30,000
Jun 4, 2024 0.0260 0.0260 0.0240 0.0260 0.0260 152,075
Jun 3, 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
May 30, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 89,523
May 29, 2024 0.0260 0.0260 0.0250 0.0260 0.0260 146,041
May 28, 2024 0.0250 0.0280 0.0240 0.0280 0.0280 529,435
May 27, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 509,543
May 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 232,519
May 23, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 237,414
May 22, 2024 0.0280 0.0280 0.0260 0.0280 0.0280 502,691
May 21, 2024 0.0260 0.0310 0.0260 0.0280 0.0280 1,722,792
May 20, 2024 0.0260 0.0270 0.0250 0.0250 0.0250 595,879
May 17, 2024 0.0240 0.0260 0.0240 0.0250 0.0250 720,235
May 16, 2024 0.0230 0.0230 0.0220 0.0230 0.0230 204,140
May 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
May 14, 2024 0.0220 0.0220 0.0210 0.0220 0.0220 193,396
May 13, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 45,000
May 10, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 69,087
May 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 370,635
May 8, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 55,786
May 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 79,959
May 6, 2024 0.0250 0.0250 0.0210 0.0210 0.0210 417,138
May 3, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 255,257
May 2, 2024 0.0220 0.0260 0.0210 0.0210 0.0210 832,946
May 1, 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 9, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 246,449
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 79,574
Apr 5, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 520,059
Apr 4, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 1,065,294
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,958
Apr 2, 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 8, 2024 0.0220 0.0250 0.0210 0.0240 0.0240 2,057,410
Mar 7, 2024 0.0180 0.0210 0.0180 0.0210 0.0210 2,274,157
Mar 6, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 781,045
Mar 5, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 513,600
Mar 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 144,168
Mar 1, 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 9, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 10,000
Feb 8, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 39,750
Feb 7, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 51,548
Feb 6, 2024 0.0180 0.0200 0.0170 0.0200 0.0200 834,560
Feb 5, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 306,333
Feb 2, 2024 0.0190 0.0200 0.0190 0.0190 0.0190 603,333
Feb 1, 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 9, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 301,000
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 221,425
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 528,773
Jan 3, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 250,175
Jan 2, 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 8, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 125,665
Dec 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 101,000
Dec 6, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 300,200
Dec 5, 2023 0.0270 0.0270 0.0240 0.0240 0.0240 329,100
Dec 4, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 132,113
Dec 1, 2023 0.0240 0.0260 0.0240 0.0260 0.0260 207,854
Nov 30, 2023 0.0250 0.0250 0.0245 0.0245 0.0245 44,854
Nov 29, 2023 0.0260 0.0260 0.0245 0.0245 0.0245 962,699
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 27, 2023 0.0260 0.0260 0.0250 0.0250 0.0250 121,329
Nov 24, 2023 0.0260 0.0270 0.0250 0.0250 0.0250 644,591
Nov 23, 2023 0.0280 0.0280 0.0270 0.0270 0.0270 491,363
Nov 22, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 64,232
Nov 21, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 3,000
Nov 20, 2023 0.0280 0.0290 0.0280 0.0290 0.0290 229,544
Nov 17, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 304,499
Nov 16, 2023 0.0310 0.0310 0.0280 0.0290 0.0290 937,720
Nov 15, 2023 0.0270 0.0300 0.0270 0.0295 0.0295 1,136,620
Nov 14, 2023 0.0280 0.0280 0.0260 0.0260 0.0260 418,520
Nov 13, 2023 0.0280 0.0280 0.0270 0.0280 0.0280 1,259,045
Nov 10, 2023 0.0280 0.0300 0.0250 0.0250 0.0250 1,745,959
Nov 9, 2023 0.0270 0.0290 0.0260 0.0290 0.0290 580,912
Nov 8, 2023 0.0280 0.0290 0.0250 0.0250 0.0250 1,234,678
Nov 7, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 75,510
Nov 6, 2023 0.0280 0.0280 0.0270 0.0270 0.0270 135,713
Nov 3, 2023 0.0280 0.0290 0.0270 0.0280 0.0280 94,673
Nov 2, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 1, 2023 0.0270 0.0290 0.0270 0.0280 0.0280 582,470
Oct 31, 2023 0.0270 0.0280 0.0250 0.0280 0.0280 1,620,600
Oct 30, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 60,237
Oct 27, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Oct 26, 2023 0.0230 0.0230 0.0220 0.0230 0.0230 217,227
Oct 25, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 1,276,231
Oct 24, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 17,000
Oct 23, 2023 0.0240 0.0240 0.0220 0.0220 0.0220 851,572
Oct 20, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 8,826
Oct 19, 2023 0.0250 0.0260 0.0230 0.0230 0.0230 316,467
Oct 18, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -

Related Tickers