Eastern Platinum Limited - ELR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.48	0.47	0.47	0.49	0.44	280,876
February 19, 2026	0.43	0.45	0.45	0.45	0.38	247,201
February 18, 2026	0.41	0.42	0.42	0.46	0.41	368,123
February 17, 2026	0.45	0.41	0.41	0.45	0.38	329,107
February 13, 2026	0.49	0.45	0.45	0.51	0.42	997,820
February 12, 2026	0.55	0.45	0.45	0.55	0.45	465,200
February 11, 2026	0.58	0.53	0.53	0.58	0.52	134,800
February 10, 2026	0.54	0.56	0.56	0.59	0.51	289,132
February 09, 2026	0.53	0.53	0.53	0.55	0.5	376,600
February 06, 2026	0.46	0.5	0.5	0.51	0.46	104,200
February 05, 2026	0.51	0.46	0.46	0.51	0.46	175,729
February 04, 2026	0.56	0.52	0.52	0.57	0.5	185,500
February 03, 2026	0.64	0.55	0.55	0.64	0.53	557,020
February 02, 2026	0.55	0.56	0.56	0.58	0.53	483,306
January 30, 2026	0.63	0.54	0.54	0.68	0.49	3.05M
January 29, 2026	0.79	0.68	0.68	0.8	0.65	737,900
January 28, 2026	0.8	0.75	0.75	0.83	0.69	340,200
January 27, 2026	0.69	0.75	0.75	0.86	0.61	871,936
January 26, 2026	0.95	0.68	0.68	0.99	0.6	1.61M
January 23, 2026	0.9	0.89	0.89	0.93	0.81	768,804
January 22, 2026	0.7	0.87	0.87	0.87	0.68	960,926
January 21, 2026	0.7	0.7	0.7	0.73	0.67	490,005
January 20, 2026	0.55	0.66	0.66	0.72	0.55	874,826
January 19, 2026	0.5	0.55	0.55	0.58	0.5	298,247
January 16, 2026	0.47	0.49	0.49	0.5	0.46	332,548
January 15, 2026	0.49	0.47	0.47	0.49	0.43	355,822
January 14, 2026	0.5	0.48	0.48	0.5	0.46	86,000
January 13, 2026	0.5	0.49	0.49	0.53	0.47	628,641
January 12, 2026	0.54	0.5	0.5	0.54	0.49	315,873
January 09, 2026	0.52	0.52	0.52	0.54	0.45	612,807
January 08, 2026	0.54	0.51	0.51	0.54	0.51	31,900
January 07, 2026	0.54	0.54	0.54	0.55	0.51	430,300
January 06, 2026	0.55	0.56	0.56	0.58	0.54	325,000
January 05, 2026	0.49	0.54	0.54	0.56	0.49	304,628
January 02, 2026	0.54	0.5	0.5	0.54	0.47	163,300
December 31, 2025	0.51	0.52	0.52	0.53	0.49	196,200
December 30, 2025	0.51	0.53	0.53	0.56	0.48	237,256
December 29, 2025	0.6	0.5	0.5	0.6	0.47	1.47M
December 23, 2025	0.6	0.58	0.58	0.63	0.51	769,000
December 22, 2025	0.46	0.58	0.58	0.59	0.46	979,200
December 19, 2025	0.4	0.45	0.45	0.46	0.4	251,939
December 18, 2025	0.44	0.41	0.41	0.45	0.39	576,200
December 17, 2025	0.41	0.44	0.44	0.44	0.4	1.14M
December 16, 2025	0.34	0.41	0.41	0.41	0.34	1.51M
December 15, 2025	0.32	0.35	0.35	0.35	0.32	774,800
December 12, 2025	0.31	0.34	0.34	0.36	0.28	863,064
December 11, 2025	0.3	0.31	0.31	0.31	0.28	226,045
December 10, 2025	0.3	0.28	0.28	0.3	0.28	142,900
December 09, 2025	0.3	0.3	0.3	0.3	0.28	142,500
December 08, 2025	0.28	0.28	0.28	0.28	0.28	10,331
December 05, 2025	0.3	0.28	0.28	0.3	0.28	114,642
December 04, 2025	0.28	0.3	0.3	0.3	0.28	30,148
December 03, 2025	0.28	0.29	0.29	0.31	0.28	59,800
December 02, 2025	0.3	0.27	0.27	0.3	0.27	52,833
December 01, 2025	0.31	0.3	0.3	0.35	0.29	287,130
November 28, 2025	0.26	0.3	0.3	0.31	0.26	510,800
November 27, 2025	0.25	0.25	0.25	0.25	0.24	6,039
November 26, 2025	0.25	0.25	0.25	0.26	0.25	222,600
November 25, 2025	0.24	0.24	0.24	0.24	0.24	87,800
November 24, 2025	0.24	0.24	0.24	0.24	0.23	88,600

Eastern Platinum Limited (ELR.TO) TSX