Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Platinum Group Metals Ltd (NY: PLG )

1.750 +0.080 (+4.79%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.680 1.750 1.640 1.690 287,700 +0.04(+2.74%)
Dec 30, 2019 1.540 1.650 1.540 1.645 148,937 +0.10(+6.82%)
Dec 27, 2019 1.530 1.540 1.520 1.540 49,800 +0.01(+0.65%)
Dec 26, 2019 1.500 1.560 1.447 1.530 213,038 +0.08(+5.52%)
Dec 24, 2019 1.430 1.450 1.430 1.450 39,500 +0.00(+0.00%)
Dec 23, 2019 1.340 1.450 1.320 1.450 187,370 +0.13(+9.85%)
Dec 20, 2019 1.380 1.390 1.310 1.320 128,100 -0.09(-6.38%)
Dec 19, 2019 1.390 1.410 1.390 1.410 20,074 -0.01(-0.70%)
Dec 18, 2019 1.380 1.420 1.380 1.420 32,556 +0.04(+2.90%)
Dec 17, 2019 1.360 1.400 1.350 1.380 63,845 +0.02(+1.47%)
Dec 16, 2019 1.440 1.440 1.350 1.360 127,730 -0.08(-5.56%)
Dec 13, 2019 1.350 1.440 1.350 1.440 68,900 +0.09(+6.67%)
Dec 12, 2019 1.410 1.440 1.350 1.350 138,260 -0.08(-5.59%)
Dec 11, 2019 1.430 1.430 1.410 1.430 67,527 -0.01(-0.69%)
Dec 10, 2019 1.350 1.440 1.350 1.440 119,065 +0.08(+5.71%)
Dec 09, 2019 1.370 1.380 1.360 1.362 14,072 +0.00(+0.16%)
Dec 06, 2019 1.380 1.390 1.360 1.360 27,600 -0.03(-2.16%)
Dec 05, 2019 1.400 1.400 1.370 1.390 65,762 +0.01(+0.72%)
Dec 04, 2019 1.340 1.400 1.300 1.380 60,115 +0.03(+2.22%)
Dec 03, 2019 1.340 1.380 1.340 1.350 61,406 +0.01(+0.75%)
Dec 02, 2019 1.340 1.360 1.310 1.340 36,873 -0.01(-0.74%)
Nov 29, 2019 1.350 1.373 1.340 1.350 23,500 +0.00(+0.00%)
Nov 27, 2019 1.360 1.362 1.335 1.350 69,000 +0.00(+0.00%)
Nov 26, 2019 1.350 1.350 1.290 1.350 33,260 +0.03(+2.27%)
Nov 25, 2019 1.300 1.340 1.260 1.320 100,630 +0.00(+0.00%)
Nov 22, 2019 1.300 1.330 1.290 1.320 32,900 +0.01(+0.76%)
Nov 21, 2019 1.340 1.340 1.290 1.310 66,796 +0.00(+0.00%)
Nov 20, 2019 1.350 1.380 1.300 1.310 83,059 -0.07(-5.07%)
Nov 19, 2019 1.360 1.410 1.346 1.380 61,108 +0.02(+1.47%)
Nov 18, 2019 1.410 1.410 1.360 1.360 61,872 -0.06(-4.23%)
Nov 15, 2019 1.420 1.430 1.340 1.420 152,300 +0.03(+2.16%)
Nov 14, 2019 1.390 1.420 1.390 1.390 34,657 -0.02(-1.42%)
Nov 13, 2019 1.400 1.430 1.400 1.410 39,098 +0.01(+0.74%)
Nov 12, 2019 1.360 1.410 1.360 1.400 21,943 +0.01(+0.69%)
Nov 11, 2019 1.400 1.404 1.350 1.390 57,945 -0.03(-2.11%)
Nov 08, 2019 1.440 1.440 1.400 1.420 38,600 +0.01(+0.71%)
Nov 07, 2019 1.460 1.480 1.410 1.410 87,312 -0.06(-4.08%)
Nov 06, 2019 1.400 1.500 1.350 1.470 138,366 +0.06(+4.26%)
Nov 05, 2019 1.410 1.450 1.400 1.410 96,868 -0.05(-3.42%)
Nov 04, 2019 1.450 1.510 1.440 1.460 93,207 +0.01(+0.69%)
Nov 01, 2019 1.500 1.520 1.450 1.450 171,500 -0.05(-3.33%)
Oct 31, 2019 1.510 1.542 1.480 1.500 92,170 -0.01(-0.66%)
Oct 30, 2019 1.520 1.550 1.470 1.510 108,560 -0.02(-1.31%)
Oct 29, 2019 1.570 1.570 1.500 1.530 88,916 -0.03(-1.92%)
Oct 28, 2019 1.540 1.600 1.500 1.560 93,929 +0.02(+1.30%)
Oct 25, 2019 1.620 1.630 1.540 1.540 111,300 -0.01(-0.65%)
Oct 24, 2019 1.550 1.590 1.550 1.550 57,186 +0.00(+0.00%)
Oct 23, 2019 1.530 1.570 1.511 1.550 35,249 +0.01(+0.83%)
Oct 22, 2019 1.640 1.640 1.520 1.537 67,837 -0.09(-5.69%)
Oct 21, 2019 1.590 1.680 1.580 1.630 138,938 +0.06(+3.82%)
Oct 18, 2019 1.610 1.620 1.550 1.570 108,500 -0.03(-1.88%)
Oct 17, 2019 1.590 1.600 1.540 1.600 108,180 +0.05(+3.23%)
Oct 16, 2019 1.510 1.570 1.510 1.550 75,213 +0.03(+1.97%)
Oct 15, 2019 1.560 1.580 1.330 1.520 293,271 +0.00(+0.00%)
Oct 14, 2019 1.540 1.580 1.520 1.520 25,618 -0.06(-4.10%)
Oct 11, 2019 1.630 1.630 1.580 1.585 52,400 +0.01(+0.96%)
Oct 10, 2019 1.580 1.590 1.530 1.570 50,075 -0.01(-0.63%)
Oct 09, 2019 1.500 1.630 1.500 1.580 68,085 +0.07(+4.64%)
Oct 08, 2019 1.500 1.560 1.460 1.510 158,876 -0.02(-1.31%)
Oct 07, 2019 1.500 1.540 1.500 1.530 61,963 +0.02(+1.32%)
Oct 04, 2019 1.470 1.570 1.470 1.510 343,800 +0.00(+0.00%)
Oct 03, 2019 1.580 1.580 1.500 1.510 279,466 -0.09(-5.63%)
Oct 02, 2019 1.660 1.688 1.558 1.600 123,883 -0.06(-3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.