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

Platinum Group Metals Ltd (NY: PLG )

1.670 -0.170 (-9.24%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2020 4.640 4.640 4.640 1,206,543 -0.09(-1.90%)
Dec 30, 2020 4.590 4.850 4.550 4.730 1,206,543 +0.13(+2.83%)
Dec 29, 2020 4.600 5.050 4.310 4.600 2,045,653 +0.02(+0.44%)
Dec 28, 2020 5.100 5.150 4.560 4.580 2,691,723 -0.44(-8.76%)
Dec 24, 2020 5.030 5.130 4.910 5.020 1,588,800 +0.00(+0.00%)
Dec 23, 2020 4.950 5.320 4.900 5.020 2,895,926 +0.12(+2.45%)
Dec 22, 2020 5.150 5.180 4.850 4.900 2,518,736 -0.23(-4.48%)
Dec 21, 2020 4.900 5.400 4.810 5.130 2,163,354 +0.16(+3.22%)
Dec 18, 2020 5.090 5.200 4.910 4.970 1,813,000 -0.20(-3.87%)
Dec 17, 2020 5.200 5.490 5.110 5.170 2,217,985 -0.02(-0.39%)
Dec 16, 2020 5.190 5.260 5.020 5.190 1,424,802 -0.06(-1.14%)
Dec 15, 2020 5.250 5.430 5.000 5.250 3,471,919 +0.32(+6.49%)
Dec 14, 2020 5.710 5.930 4.750 4.930 6,201,559 -0.75(-13.20%)
Dec 11, 2020 5.350 6.270 4.880 5.680 11,697,900 +0.51(+9.86%)
Dec 10, 2020 4.380 5.200 4.300 5.170 6,048,925 +1.05(+25.49%)
Dec 09, 2020 5.000 5.000 4.000 4.120 7,045,503 -0.71(-14.70%)
Dec 08, 2020 4.750 5.200 4.370 4.830 13,017,971 +0.82(+20.45%)
Dec 07, 2020 3.360 4.410 3.200 4.010 10,081,964 +0.91(+29.35%)
Dec 04, 2020 2.530 3.180 2.530 3.100 4,021,900 +0.60(+24.00%)
Dec 03, 2020 2.530 2.630 2.460 2.500 936,366 +0.01(+0.40%)
Dec 02, 2020 2.380 2.540 2.260 2.490 1,206,393 -0.01(-0.40%)
Dec 01, 2020 2.700 2.880 2.460 2.500 2,598,373 -0.10(-3.85%)
Nov 30, 2020 2.480 2.650 2.420 2.600 3,995,167 +0.21(+8.79%)
Nov 27, 2020 2.290 2.470 2.230 2.390 2,300,500 +0.14(+6.22%)
Nov 25, 2020 2.260 2.290 2.160 2.250 944,900 -0.02(-0.88%)
Nov 24, 2020 2.400 2.450 2.150 2.270 3,243,313 -0.13(-5.42%)
Nov 23, 2020 2.200 2.490 2.150 2.400 6,477,905 +0.29(+13.74%)
Nov 20, 2020 2.070 2.120 1.950 2.110 4,609,700 +0.08(+3.94%)
Nov 19, 2020 2.000 2.100 1.980 2.030 3,246,247 +0.06(+3.05%)
Nov 18, 2020 2.020 2.150 1.940 1.970 1,573,455 -0.04(-1.99%)
Nov 17, 2020 2.000 2.050 1.930 2.010 687,654 +0.03(+1.52%)
Nov 16, 2020 1.830 2.030 1.810 1.980 1,247,672 +0.16(+8.79%)
Nov 13, 2020 1.900 1.900 1.800 1.820 196,600 -0.02(-1.09%)
Nov 12, 2020 1.850 1.960 1.840 1.840 159,183 +0.00(+0.00%)
Nov 11, 2020 1.920 1.920 1.820 1.840 70,227 -0.06(-3.16%)
Nov 10, 2020 1.920 1.930 1.870 1.900 95,409 -0.03(-1.55%)
Nov 09, 2020 1.850 1.940 1.800 1.930 168,862 +0.03(+1.58%)
Nov 06, 2020 1.970 1.970 1.870 1.900 177,500 -0.04(-2.06%)
Nov 05, 2020 1.870 1.970 1.830 1.940 300,792 +0.19(+10.86%)
Nov 04, 2020 1.700 1.820 1.700 1.750 177,783 -0.09(-4.89%)
Nov 03, 2020 1.840 1.860 1.810 1.840 100,319 +0.05(+2.79%)
Nov 02, 2020 1.780 1.820 1.750 1.790 125,195 +0.02(+1.13%)
Oct 30, 2020 1.840 1.860 1.760 1.770 131,600 -0.06(-3.28%)
Oct 29, 2020 1.750 1.890 1.720 1.830 297,356 +0.05(+2.81%)
Oct 28, 2020 1.870 1.870 1.720 1.780 525,212 -0.13(-6.81%)
Oct 27, 2020 1.960 2.000 1.910 1.910 309,803 -0.07(-3.54%)
Oct 26, 2020 2.010 2.040 1.950 1.980 330,841 -0.07(-3.41%)
Oct 23, 2020 2.050 2.080 2.000 2.050 394,300 +0.02(+0.99%)
Oct 22, 2020 2.090 2.090 2.000 2.030 407,121 -0.06(-2.87%)
Oct 21, 2020 2.080 2.160 2.061 2.090 289,214 +0.02(+0.97%)
Oct 20, 2020 2.040 2.090 2.030 2.070 183,508 +0.02(+0.98%)
Oct 19, 2020 2.020 2.110 2.010 2.050 381,002 +0.04(+1.99%)
Oct 16, 2020 2.040 2.060 2.010 2.010 285,300 -0.05(-2.43%)
Oct 15, 2020 2.070 2.100 2.010 2.060 355,066 -0.06(-2.83%)
Oct 14, 2020 2.110 2.150 2.080 2.120 184,056 +0.02(+0.95%)
Oct 13, 2020 2.150 2.150 2.060 2.100 584,158 -0.05(-2.33%)
Oct 12, 2020 2.200 2.210 2.100 2.150 734,317 -0.09(-4.02%)
Oct 09, 2020 2.240 2.330 2.200 2.240 789,800 +0.04(+1.82%)
Oct 08, 2020 2.310 2.500 2.170 2.200 2,045,201 -0.05(-2.22%)
Oct 07, 2020 2.230 2.340 2.160 2.250 1,650,742 +0.12(+5.63%)
Oct 06, 2020 2.260 2.350 2.100 2.130 3,918,138 +0.02(+0.95%)
Oct 05, 2020 2.020 2.200 2.020 2.110 3,321,897 +0.09(+4.46%)
Oct 02, 2020 2.070 2.120 1.960 2.020 821,500 -0.04(-1.94%)
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.