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

Platinum Group Metals Ltd (NY: PLG )

1.380 -0.060 (-4.17%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 1.570 1.600 1.565 1.590 112,290 +0.02(+1.27%)
Apr 27, 2023 1.630 1.630 1.570 1.570 246,324 -0.06(-3.68%)
Apr 26, 2023 1.660 1.690 1.605 1.630 170,961 +0.00(+0.00%)
Apr 25, 2023 1.720 1.720 1.600 1.630 282,177 -0.13(-7.39%)
Apr 24, 2023 1.740 1.760 1.690 1.760 352,687 +0.02(+1.15%)
Apr 21, 2023 1.710 1.740 1.640 1.740 472,008 +0.05(+2.96%)
Apr 20, 2023 1.680 1.720 1.665 1.690 299,210 +0.01(+0.60%)
Apr 19, 2023 1.690 1.710 1.658 1.680 236,032 -0.06(-3.26%)
Apr 18, 2023 1.750 1.780 1.670 1.737 381,053 -0.02(-1.32%)
Apr 17, 2023 1.690 1.760 1.620 1.760 542,923 +0.08(+4.76%)
Apr 14, 2023 1.690 1.720 1.610 1.680 520,624 -0.02(-1.18%)
Apr 13, 2023 1.590 1.720 1.580 1.700 752,171 +0.15(+9.68%)
Apr 12, 2023 1.530 1.550 1.510 1.550 167,820 +0.05(+3.33%)
Apr 11, 2023 1.470 1.530 1.450 1.500 303,707 +0.01(+0.67%)
Apr 10, 2023 1.510 1.510 1.450 1.490 122,298 -0.01(-0.67%)
Apr 06, 2023 1.440 1.510 1.410 1.500 264,560 +0.05(+3.45%)
Apr 05, 2023 1.500 1.530 1.430 1.450 256,099 -0.05(-3.33%)
Apr 04, 2023 1.470 1.520 1.410 1.500 524,694 +0.11(+7.91%)
Apr 03, 2023 1.420 1.460 1.380 1.390 191,845 -0.04(-2.80%)
Mar 31, 2023 1.470 1.500 1.410 1.430 157,031 -0.03(-2.05%)
Mar 30, 2023 1.430 1.470 1.430 1.460 153,705 +0.03(+2.10%)
Mar 29, 2023 1.420 1.450 1.420 1.430 216,504 +0.02(+1.42%)
Mar 28, 2023 1.390 1.440 1.374 1.410 363,422 +0.01(+0.71%)
Mar 27, 2023 1.390 1.430 1.350 1.400 124,990 +0.00(+0.00%)
Mar 24, 2023 1.370 1.420 1.360 1.400 288,459 +0.02(+1.45%)
Mar 23, 2023 1.380 1.398 1.360 1.380 150,049 +0.03(+2.22%)
Mar 22, 2023 1.380 1.400 1.350 1.350 94,323 -0.03(-2.17%)
Mar 21, 2023 1.360 1.390 1.350 1.380 138,074 +0.03(+2.22%)
Mar 20, 2023 1.380 1.410 1.350 1.350 177,596 -0.05(-3.57%)
Mar 17, 2023 1.400 1.430 1.360 1.400 309,865 +0.04(+2.94%)
Mar 16, 2023 1.380 1.380 1.350 1.360 218,966 -0.03(-2.16%)
Mar 15, 2023 1.400 1.410 1.340 1.390 192,533 +0.01(+0.72%)
Mar 14, 2023 1.440 1.470 1.380 1.380 222,952 -0.08(-5.48%)
Mar 13, 2023 1.420 1.470 1.400 1.460 283,139 +0.09(+6.57%)
Mar 10, 2023 1.340 1.408 1.340 1.370 228,762 +0.01(+0.74%)
Mar 09, 2023 1.340 1.390 1.340 1.360 223,822 +0.00(+0.00%)
Mar 08, 2023 1.420 1.420 1.330 1.360 279,306 -0.05(-3.55%)
Mar 07, 2023 1.440 1.450 1.361 1.410 327,643 -0.04(-2.76%)
Mar 06, 2023 1.500 1.500 1.450 1.450 140,432 -0.04(-2.68%)
Mar 03, 2023 1.430 1.500 1.420 1.490 237,525 +0.07(+4.93%)
Mar 02, 2023 1.440 1.470 1.400 1.420 225,020 -0.02(-1.39%)
Mar 01, 2023 1.470 1.490 1.430 1.440 170,017 +0.01(+0.70%)
Feb 28, 2023 1.460 1.460 1.405 1.430 113,332 -0.02(-1.38%)
Feb 27, 2023 1.380 1.450 1.380 1.450 246,350 +0.08(+5.84%)
Feb 24, 2023 1.410 1.420 1.360 1.370 242,976 -0.06(-4.20%)
Feb 23, 2023 1.430 1.460 1.410 1.430 174,033 -0.01(-0.69%)
Feb 22, 2023 1.450 1.480 1.430 1.440 141,273 +0.01(+0.70%)
Feb 21, 2023 1.440 1.500 1.411 1.430 241,400 -0.02(-1.38%)
Feb 17, 2023 1.470 1.490 1.431 1.450 266,643 -0.04(-2.68%)
Feb 16, 2023 1.490 1.524 1.450 1.490 154,438 +0.00(+0.00%)
Feb 15, 2023 1.420 1.490 1.410 1.490 285,852 +0.05(+3.47%)
Feb 14, 2023 1.460 1.460 1.420 1.440 195,676 -0.01(-0.69%)
Feb 13, 2023 1.500 1.500 1.440 1.450 387,699 -0.06(-3.97%)
Feb 10, 2023 1.520 1.520 1.460 1.510 144,035 -0.01(-0.66%)
Feb 09, 2023 1.600 1.600 1.500 1.520 156,813 -0.06(-3.80%)
Feb 08, 2023 1.600 1.620 1.552 1.580 220,822 +0.00(+0.00%)
Feb 07, 2023 1.550 1.590 1.480 1.580 462,615 +0.07(+4.29%)
Feb 06, 2023 1.550 1.560 1.510 1.515 208,430 -0.02(-0.98%)
Feb 03, 2023 1.570 1.590 1.520 1.530 460,420 -0.07(-4.38%)
Feb 02, 2023 1.620 1.640 1.550 1.600 330,230 +0.00(+0.00%)
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.