ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eastern Platinum Ltd (TSX:ELR)

0.5300 +0.0300 (+6.00%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 09, 2026 0.5300 0.5500 0.5000 0.5300 376,574 +0.03(+6.00%)
Feb 06, 2026 0.4600 0.5100 0.4550 0.5000 104,153 +0.04(+8.70%)
Feb 05, 2026 0.5100 0.5100 0.4550 0.4600 175,729 -0.06(-11.54%)
Feb 04, 2026 0.5600 0.5700 0.5000 0.5200 185,467 -0.03(-5.45%)
Feb 03, 2026 0.6400 0.6400 0.5300 0.5500 557,020 -0.01(-1.79%)
Feb 02, 2026 0.5500 0.5800 0.5300 0.5600 483,306 +0.02(+3.70%)
Jan 30, 2026 0.6300 0.6800 0.4850 0.5400 3,045,769 -0.14(-20.59%)
Jan 29, 2026 0.7900 0.8000 0.6500 0.6800 737,888 -0.07(-9.33%)
Jan 28, 2026 0.8000 0.8300 0.6900 0.7500 340,161 +0.00(+0.00%)
Jan 27, 2026 0.6900 0.8600 0.6100 0.7500 876,936 +0.07(+10.29%)
Jan 26, 2026 0.9500 1.000 0.6000 0.6800 1,605,823 -0.21(-23.60%)
Jan 23, 2026 0.9000 0.9300 0.8100 0.8900 768,804 +0.02(+2.30%)
Jan 22, 2026 0.7000 0.8700 0.6800 0.8700 960,926 +0.17(+24.29%)
Jan 21, 2026 0.7000 0.7300 0.6700 0.7000 490,005 +0.04(+6.06%)
Jan 20, 2026 0.5500 0.7200 0.5500 0.6600 874,826 +0.11(+20.00%)
Jan 19, 2026 0.5000 0.5800 0.4950 0.5500 298,247 +0.06(+12.24%)
Jan 16, 2026 0.4700 0.5000 0.4600 0.4900 332,548 +0.02(+4.26%)
Jan 15, 2026 0.4850 0.4900 0.4300 0.4700 355,822 -0.01(-2.08%)
Jan 14, 2026 0.5000 0.5000 0.4600 0.4800 85,956 -0.01(-2.04%)
Jan 13, 2026 0.5000 0.5300 0.4700 0.4900 628,641 -0.01(-1.01%)
Jan 12, 2026 0.5400 0.5400 0.4900 0.4950 315,873 -0.03(-4.81%)
Jan 09, 2026 0.5200 0.5400 0.4475 0.5200 612,807 +0.01(+1.96%)
Jan 08, 2026 0.5400 0.5400 0.5100 0.5100 31,879 -0.03(-5.56%)
Jan 07, 2026 0.5400 0.5500 0.5100 0.5400 430,252 -0.02(-3.57%)
Jan 06, 2026 0.5500 0.5800 0.5400 0.5600 324,986 +0.02(+3.70%)
Jan 05, 2026 0.4900 0.5700 0.4900 0.5400 304,628 +0.05(+9.09%)
Jan 02, 2026 0.5400 0.5400 0.4700 0.4950 163,288 -0.03(-4.81%)
Dec 31, 2025 0.5200 0 -0.01(-1.89%)
Dec 30, 2025 0.5100 0.5600 0.4800 0.5300 237,256 +0.03(+6.00%)
Dec 29, 2025 0.6000 0.6000 0.4700 0.5000 1,474,560 -0.09(-15.25%)
Dec 24, 2025 0.5900 0 +0.01(+1.72%)
Dec 23, 2025 0.6000 0.6300 0.5100 0.5800 768,979 +0.00(+0.00%)
Dec 22, 2025 0.4600 0.5800 0.4600 0.5800 979,174 +0.13(+28.89%)
Dec 19, 2025 0.4000 0.4600 0.4000 0.4500 251,939 +0.04(+9.76%)
Dec 18, 2025 0.4400 0.4500 0.3900 0.4100 576,173 -0.03(-6.82%)
Dec 17, 2025 0.4100 0.4400 0.4000 0.4400 1,136,115 +0.03(+8.64%)
Dec 16, 2025 0.3400 0.4050 0.3350 0.4050 1,505,458 +0.06(+15.71%)
Dec 15, 2025 0.3150 0.3500 0.3150 0.3500 774,754 +0.01(+2.94%)
Dec 12, 2025 0.3050 0.3600 0.2750 0.3400 866,064 +0.04(+11.48%)
Dec 11, 2025 0.2950 0.3050 0.2850 0.3050 226,045 +0.02(+7.02%)
Dec 10, 2025 0.2950 0.3000 0.2850 0.2850 142,885 -0.02(-5.00%)
Dec 09, 2025 0.2950 0.3000 0.2850 0.3000 142,480 +0.02(+7.14%)
Dec 08, 2025 0.2850 0.2850 0.2800 0.2800 10,331 -0.00(-1.75%)
Dec 05, 2025 0.2950 0.2950 0.2750 0.2850 114,642 -0.01(-3.39%)
Dec 04, 2025 0.2800 0.2950 0.2750 0.2950 30,148 +0.01(+3.51%)
Dec 03, 2025 0.2800 0.3100 0.2750 0.2850 59,774 +0.02(+7.55%)
Dec 02, 2025 0.2950 0.2950 0.2650 0.2650 52,833 -0.03(-10.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.