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 (%)
Jul 29, 2022 1.600 1.610 1.470 1.610 554,878 +0.10(+6.62%)
Jul 28, 2022 1.420 1.520 1.380 1.510 489,266 +0.09(+6.34%)
Jul 27, 2022 1.360 1.435 1.330 1.420 311,699 +0.07(+5.19%)
Jul 26, 2022 1.340 1.360 1.322 1.350 223,900 +0.03(+2.27%)
Jul 25, 2022 1.280 1.335 1.280 1.320 172,444 +0.02(+1.54%)
Jul 22, 2022 1.360 1.370 1.270 1.300 741,449 -0.06(-4.41%)
Jul 21, 2022 1.380 1.380 1.325 1.360 296,303 +0.00(+0.00%)
Jul 20, 2022 1.370 1.420 1.315 1.360 624,587 +0.01(+0.74%)
Jul 19, 2022 1.390 1.390 1.320 1.350 293,518 +0.00(+0.00%)
Jul 18, 2022 1.300 1.400 1.294 1.350 617,166 +0.07(+5.47%)
Jul 15, 2022 1.280 1.321 1.250 1.280 117,036 +0.00(+0.00%)
Jul 14, 2022 1.320 1.320 1.220 1.280 379,559 -0.08(-5.88%)
Jul 13, 2022 1.350 1.390 1.330 1.360 205,426 +0.02(+1.49%)
Jul 12, 2022 1.340 1.380 1.300 1.340 238,867 -0.02(-1.47%)
Jul 11, 2022 1.310 1.380 1.310 1.360 187,200 +0.01(+0.74%)
Jul 08, 2022 1.300 1.360 1.260 1.350 253,268 +0.03(+2.27%)
Jul 07, 2022 1.260 1.325 1.260 1.320 311,695 +0.08(+6.45%)
Jul 06, 2022 1.250 1.279 1.200 1.240 369,565 +0.01(+0.81%)
Jul 05, 2022 1.370 1.380 1.200 1.230 836,745 -0.15(-10.87%)
Jul 01, 2022 1.280 1.395 1.280 1.380 298,141 +0.06(+4.55%)
Jun 30, 2022 1.400 1.400 1.300 1.320 284,818 -0.05(-3.65%)
Jun 29, 2022 1.460 1.460 1.340 1.370 452,324 -0.02(-1.44%)
Jun 28, 2022 1.490 1.500 1.380 1.390 399,445 -0.09(-6.08%)
Jun 27, 2022 1.570 1.570 1.460 1.480 400,471 -0.04(-2.63%)
Jun 24, 2022 1.440 1.529 1.440 1.520 246,061 +0.07(+4.83%)
Jun 23, 2022 1.530 1.530 1.390 1.450 367,200 -0.01(-0.68%)
Jun 22, 2022 1.560 1.590 1.460 1.460 489,466 -0.15(-9.32%)
Jun 21, 2022 1.610 1.710 1.570 1.610 415,292 +0.01(+0.63%)
Jun 17, 2022 1.600 1.612 1.557 1.600 263,014 +0.00(+0.00%)
Jun 16, 2022 1.610 1.649 1.550 1.600 423,081 -0.06(-3.61%)
Jun 15, 2022 1.700 1.730 1.610 1.660 532,704 +0.00(+0.00%)
Jun 14, 2022 1.630 1.680 1.610 1.660 287,093 +0.04(+2.47%)
Jun 13, 2022 1.770 1.830 1.610 1.620 673,918 -0.26(-13.83%)
Jun 10, 2022 1.800 1.910 1.770 1.880 458,838 +0.01(+0.53%)
Jun 09, 2022 1.900 1.935 1.850 1.870 614,048 -0.07(-3.61%)
Jun 08, 2022 1.900 1.970 1.900 1.940 346,470 +0.00(+0.00%)
Jun 07, 2022 1.920 1.950 1.897 1.940 436,849 +0.00(+0.00%)
Jun 06, 2022 1.950 1.980 1.880 1.940 654,928 +0.01(+0.52%)
Jun 03, 2022 1.940 1.960 1.870 1.930 645,761 +0.02(+1.05%)
Jun 02, 2022 1.890 1.965 1.810 1.910 936,200 +0.08(+4.37%)
Jun 01, 2022 1.790 1.860 1.760 1.830 579,463 +0.07(+3.98%)
May 31, 2022 1.910 1.950 1.760 1.760 768,948 -0.24(-12.00%)
May 27, 2022 2.120 2.120 1.950 2.000 1,195,708 -0.02(-0.99%)
May 26, 2022 1.940 2.101 1.910 2.020 2,256,540 +0.09(+4.66%)
May 25, 2022 1.680 1.930 1.633 1.930 2,681,951 +0.25(+14.88%)
May 24, 2022 1.330 1.730 1.330 1.680 3,508,397 +0.32(+23.53%)
May 23, 2022 1.370 1.390 1.310 1.360 400,092 +0.01(+0.74%)
May 20, 2022 1.430 1.430 1.320 1.350 291,665 -0.06(-4.26%)
May 19, 2022 1.370 1.430 1.355 1.410 368,518 +0.05(+3.68%)
May 18, 2022 1.440 1.450 1.320 1.360 417,551 -0.08(-5.56%)
May 17, 2022 1.410 1.480 1.390 1.440 518,232 +0.06(+4.35%)
May 16, 2022 1.390 1.400 1.330 1.380 361,265 +0.03(+2.22%)
May 13, 2022 1.300 1.380 1.290 1.350 633,746 +0.08(+6.30%)
May 12, 2022 1.300 1.360 1.210 1.270 1,115,597 -0.06(-4.51%)
May 11, 2022 1.290 1.439 1.290 1.330 970,076 -0.01(-0.75%)
May 10, 2022 1.370 1.420 1.300 1.340 623,053 -0.03(-2.19%)
May 09, 2022 1.510 1.510 1.360 1.370 1,073,802 -0.20(-12.74%)
May 06, 2022 1.620 1.630 1.500 1.570 935,857 -0.05(-3.09%)
May 05, 2022 1.750 1.750 1.580 1.620 665,642 -0.11(-6.36%)
May 04, 2022 1.700 1.750 1.640 1.730 484,116 +0.01(+0.58%)
May 03, 2022 1.600 1.720 1.590 1.720 700,628 +0.14(+8.86%)
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.