Skip to main content

Platinum Group Metals Ltd (NY: PLG )

1.810 -0.100 (-5.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.380 1.480 1.370 1.460 212,327 +0.08(+5.80%)
Jun 29, 2020 1.370 1.390 1.330 1.380 64,801 +0.01(+0.73%)
Jun 26, 2020 1.390 1.390 1.330 1.370 92,200 -0.02(-1.44%)
Jun 25, 2020 1.400 1.400 1.345 1.390 121,011 +0.01(+0.72%)
Jun 24, 2020 1.400 1.420 1.330 1.380 221,510 -0.04(-2.82%)
Jun 23, 2020 1.450 1.450 1.410 1.420 206,973 -0.02(-1.39%)
Jun 22, 2020 1.450 1.470 1.420 1.440 147,384 +0.01(+0.70%)
Jun 19, 2020 1.450 1.480 1.410 1.430 188,600 +0.00(+0.00%)
Jun 18, 2020 1.470 1.470 1.410 1.430 128,853 -0.02(-1.38%)
Jun 17, 2020 1.410 1.500 1.410 1.450 220,204 +0.04(+2.84%)
Jun 16, 2020 1.510 1.520 1.380 1.410 559,520 -0.05(-3.36%)
Jun 15, 2020 1.620 1.620 1.410 1.459 466,384 -0.20(-12.11%)
Jun 12, 2020 1.790 1.790 1.620 1.660 185,200 +0.00(+0.00%)
Jun 11, 2020 1.880 1.880 1.610 1.660 390,922 -0.20(-10.75%)
Jun 10, 2020 1.800 1.910 1.780 1.860 324,755 +0.08(+4.49%)
Jun 09, 2020 1.550 1.810 1.550 1.780 849,745 +0.21(+13.38%)
Jun 08, 2020 1.600 1.605 1.510 1.570 236,342 -0.01(-0.63%)
Jun 05, 2020 1.580 1.590 1.500 1.580 186,700 +0.03(+1.94%)
Jun 04, 2020 1.490 1.570 1.490 1.550 114,849 +0.07(+4.73%)
Jun 03, 2020 1.550 1.550 1.480 1.480 167,279 -0.09(-5.73%)
Jun 02, 2020 1.580 1.590 1.520 1.570 161,853 +0.00(+0.00%)
Jun 01, 2020 1.550 1.580 1.500 1.570 199,609 +0.07(+4.67%)
May 29, 2020 1.560 1.570 1.460 1.500 240,500 -0.02(-1.32%)
May 28, 2020 1.570 1.606 1.500 1.520 133,949 -0.02(-1.30%)
May 27, 2020 1.560 1.600 1.490 1.540 195,691 -0.05(-3.14%)
May 26, 2020 1.490 1.630 1.490 1.590 199,980 -0.01(-0.63%)
May 22, 2020 1.630 1.670 1.500 1.600 310,700 -0.01(-0.62%)
May 21, 2020 1.480 1.622 1.450 1.610 489,633 +0.13(+8.78%)
May 20, 2020 1.670 1.720 1.480 1.480 903,686 -0.12(-7.49%)
May 19, 2020 1.550 1.680 1.480 1.600 665,341 +0.09(+5.95%)
May 18, 2020 1.500 1.670 1.470 1.510 573,295 +0.08(+5.59%)
May 15, 2020 1.390 1.450 1.360 1.430 261,900 +0.08(+5.93%)
May 14, 2020 1.320 1.400 1.320 1.350 129,142 +0.00(+0.00%)
May 13, 2020 1.390 1.400 1.320 1.350 147,395 -0.06(-4.26%)
May 12, 2020 1.390 1.433 1.350 1.410 221,547 +0.01(+0.71%)
May 11, 2020 1.430 1.430 1.360 1.400 126,063 -0.03(-2.10%)
May 08, 2020 1.400 1.450 1.390 1.430 151,800 +0.04(+2.88%)
May 07, 2020 1.350 1.450 1.350 1.390 291,918 +0.03(+2.21%)
May 06, 2020 1.450 1.475 1.310 1.360 362,323 -0.09(-6.21%)
May 05, 2020 1.490 1.540 1.450 1.450 107,403 -0.05(-3.33%)
May 04, 2020 1.530 1.530 1.460 1.500 173,524 -0.07(-4.46%)
May 01, 2020 1.590 1.590 1.510 1.570 128,400 -0.03(-1.88%)
Apr 30, 2020 1.650 1.650 1.500 1.600 459,839 +0.04(+2.56%)
Apr 29, 2020 1.550 1.600 1.490 1.560 300,866 +0.04(+2.63%)
Apr 28, 2020 1.500 1.580 1.460 1.520 391,917 +0.05(+3.40%)
Apr 27, 2020 1.460 1.500 1.410 1.470 127,931 +0.01(+0.68%)
Apr 24, 2020 1.630 1.680 1.420 1.460 361,500 -0.05(-3.31%)
Apr 23, 2020 1.660 1.700 1.450 1.510 600,544 -0.04(-2.58%)
Apr 22, 2020 1.470 1.600 1.410 1.550 252,472 +0.07(+4.73%)
Apr 21, 2020 1.260 1.590 1.260 1.480 460,251 -0.09(-5.73%)
Apr 20, 2020 1.620 1.690 1.540 1.570 164,266 -0.03(-1.88%)
Apr 17, 2020 1.630 1.640 1.580 1.600 69,300 -0.06(-3.61%)
Apr 16, 2020 1.610 1.710 1.560 1.660 150,578 +0.05(+3.11%)
Apr 15, 2020 1.610 1.655 1.520 1.610 220,249 -0.08(-4.73%)
Apr 14, 2020 1.640 1.787 1.540 1.690 406,941 +0.17(+11.18%)
Apr 13, 2020 1.480 1.520 1.380 1.520 193,447 +0.10(+7.04%)
Apr 09, 2020 1.460 1.460 1.370 1.420 194,100 +0.02(+1.43%)
Apr 08, 2020 1.400 1.430 1.360 1.400 99,059 +0.06(+4.48%)
Apr 07, 2020 1.450 1.480 1.339 1.340 145,106 -0.10(-6.94%)
Apr 06, 2020 1.360 1.470 1.335 1.440 157,257 +0.09(+6.67%)
Apr 03, 2020 1.440 1.450 1.290 1.350 137,700 -0.10(-6.90%)
Apr 02, 2020 1.290 1.480 1.260 1.450 222,084 +0.20(+16.00%)
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.