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

Platinum Group Metals Ltd (TSX: PTM )

2.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2017 1.480 1.480 1.430 1.450 64,694 -0.05(-3.33%)
May 30, 2017 1.500 1.510 1.450 1.500 95,521 +0.01(+0.67%)
May 29, 2017 1.520 1.530 1.480 1.490 13,626 -0.02(-1.32%)
May 26, 2017 1.520 1.520 1.450 1.510 72,604 -0.01(-0.66%)
May 25, 2017 1.520 1.560 1.510 1.520 97,900 -0.04(-2.56%)
May 24, 2017 1.580 1.590 1.540 1.560 80,100 -0.05(-3.11%)
May 23, 2017 1.600 1.610 1.570 1.610 121,845 +0.01(+0.63%)
May 19, 2017 1.610 1.650 1.550 1.600 106,200 +0.03(+1.91%)
May 18, 2017 1.580 1.660 1.560 1.570 104,407 -0.03(-1.88%)
May 17, 2017 1.570 1.660 1.540 1.600 119,820 +0.03(+1.91%)
May 16, 2017 1.600 1.600 1.540 1.570 83,601 -0.04(-2.48%)
May 15, 2017 1.640 1.655 1.580 1.610 111,384 +0.00(+0.00%)
May 12, 2017 1.530 1.620 1.500 1.610 53,692 +0.10(+6.62%)
May 11, 2017 1.520 1.520 1.470 1.510 26,629 +0.03(+2.03%)
May 10, 2017 1.510 1.520 1.480 1.480 61,183 -0.03(-1.99%)
May 09, 2017 1.520 1.520 1.480 1.510 51,400 -0.01(-0.66%)
May 08, 2017 1.510 1.550 1.500 1.520 39,999 +0.01(+0.66%)
May 05, 2017 1.490 1.560 1.490 1.510 60,085 +0.02(+1.34%)
May 04, 2017 1.530 1.550 1.420 1.490 279,687 -0.07(-4.49%)
May 03, 2017 1.600 1.600 1.540 1.560 139,644 -0.05(-3.11%)
May 02, 2017 1.630 1.640 1.600 1.610 64,779 -0.01(-0.62%)
May 01, 2017 1.650 1.650 1.590 1.620 103,398 -0.02(-1.22%)
Apr 28, 2017 1.610 1.650 1.610 1.640 82,675 +0.00(+0.00%)
Apr 27, 2017 1.690 1.740 1.605 1.640 58,500 -0.07(-4.09%)
Apr 26, 2017 1.660 1.720 1.620 1.710 106,500 +0.05(+3.01%)
Apr 25, 2017 1.700 1.700 1.580 1.660 169,530 +0.00(+0.00%)
Apr 24, 2017 1.700 1.700 1.600 1.660 226,466 -0.05(-2.92%)
Apr 21, 2017 1.770 1.770 1.700 1.710 124,525 -0.04(-2.29%)
Apr 20, 2017 1.740 1.770 1.710 1.750 158,433 +0.03(+1.74%)
Apr 19, 2017 1.730 1.770 1.680 1.720 471,144 -0.25(-12.69%)
Apr 18, 2017 2.040 2.040 1.910 1.970 263,758 -0.07(-3.43%)
Apr 17, 2017 2.060 2.060 2.020 2.040 39,873 +0.00(+0.00%)
Apr 13, 2017 2.060 2.060 2.000 2.040 79,068 +0.03(+1.49%)
Apr 12, 2017 2.080 2.080 2.000 2.010 77,804 -0.06(-2.90%)
Apr 11, 2017 2.000 2.120 1.990 2.070 87,061 +0.09(+4.55%)
Apr 10, 2017 2.000 2.005 1.960 1.980 82,648 -0.03(-1.49%)
Apr 07, 2017 2.040 2.050 1.990 2.010 137,922 -0.02(-0.99%)
Apr 06, 2017 2.100 2.100 2.010 2.030 114,288 +0.01(+0.50%)
Apr 05, 2017 2.100 2.110 2.010 2.020 179,868 -0.09(-4.27%)
Apr 04, 2017 2.270 2.300 2.090 2.110 247,185 -0.14(-6.22%)
Apr 03, 2017 2.150 2.260 2.150 2.250 98,853 +0.06(+2.74%)
Mar 31, 2017 2.160 2.190 2.110 2.190 42,512 +0.06(+2.82%)
Mar 30, 2017 2.180 2.180 2.090 2.130 50,809 -0.01(-0.47%)
Mar 29, 2017 2.100 2.160 2.100 2.140 31,520 +0.02(+0.94%)
Mar 28, 2017 2.150 2.160 2.100 2.120 42,087 +0.00(+0.00%)
Mar 27, 2017 2.140 2.140 2.040 2.120 70,055 +0.08(+3.92%)
Mar 24, 2017 2.070 2.150 2.040 2.040 91,403 -0.03(-1.45%)
Mar 23, 2017 2.040 2.080 2.010 2.070 46,392 +0.01(+0.49%)
Mar 22, 2017 2.100 2.100 2.030 2.060 84,056 -0.05(-2.37%)
Mar 21, 2017 2.150 2.180 2.070 2.110 85,800 -0.08(-3.65%)
Mar 20, 2017 2.240 2.240 2.120 2.190 112,835 -0.07(-3.10%)
Mar 17, 2017 2.190 2.260 2.180 2.260 77,001 +0.09(+4.15%)
Mar 16, 2017 2.290 2.290 2.150 2.170 117,949 -0.07(-3.13%)
Mar 15, 2017 2.180 2.260 2.050 2.240 199,491 +0.09(+4.19%)
Mar 14, 2017 2.010 2.280 1.980 2.150 215,650 +0.17(+8.59%)
Mar 13, 2017 2.050 2.050 1.950 1.980 54,533 +0.03(+1.54%)
Mar 10, 2017 1.950 1.950 1.890 1.950 98,485 +0.03(+1.56%)
Mar 09, 2017 2.000 2.070 1.920 1.920 127,715 -0.08(-4.00%)
Mar 08, 2017 1.890 2.000 1.890 2.000 99,172 +0.08(+4.17%)
Mar 07, 2017 2.010 2.010 1.890 1.920 195,159 -0.08(-4.00%)
Mar 06, 2017 2.150 2.160 1.980 2.000 390,963 -0.14(-6.54%)
Mar 03, 2017 2.270 2.280 2.100 2.140 294,657 -0.04(-1.83%)
Mar 02, 2017 2.350 2.350 2.160 2.180 201,875 -0.19(-8.02%)
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.