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 (%)
Sep 30, 2022 1.600 1.710 1.590 1.630 280,717 +0.04(+2.52%)
Sep 29, 2022 1.560 1.600 1.530 1.590 267,584 +0.00(+0.00%)
Sep 28, 2022 1.430 1.600 1.420 1.590 519,824 +0.13(+8.90%)
Sep 27, 2022 1.430 1.460 1.420 1.460 124,857 +0.05(+3.91%)
Sep 26, 2022 1.400 1.500 1.370 1.405 254,304 -0.06(-4.42%)
Sep 23, 2022 1.530 1.550 1.410 1.470 370,233 -0.14(-8.70%)
Sep 22, 2022 1.660 1.670 1.590 1.610 142,528 -0.03(-1.83%)
Sep 21, 2022 1.670 1.710 1.619 1.640 267,610 +0.01(+0.61%)
Sep 20, 2022 1.700 1.700 1.610 1.630 141,587 -0.06(-3.55%)
Sep 19, 2022 1.610 1.710 1.600 1.690 176,268 +0.04(+2.42%)
Sep 16, 2022 1.640 1.720 1.580 1.650 355,819 -0.03(-1.79%)
Sep 15, 2022 1.710 1.790 1.650 1.680 330,545 -0.04(-2.33%)
Sep 14, 2022 1.720 1.760 1.680 1.720 296,854 +0.08(+4.88%)
Sep 13, 2022 1.690 1.760 1.601 1.640 410,304 -0.16(-8.89%)
Sep 12, 2022 1.750 1.850 1.723 1.800 661,659 +0.09(+5.26%)
Sep 09, 2022 1.600 1.730 1.580 1.710 677,307 +0.13(+8.23%)
Sep 08, 2022 1.500 1.580 1.490 1.580 210,006 +0.09(+6.04%)
Sep 07, 2022 1.380 1.500 1.378 1.490 409,778 +0.11(+7.97%)
Sep 06, 2022 1.410 1.460 1.350 1.380 223,531 -0.02(-1.43%)
Sep 02, 2022 1.360 1.430 1.360 1.400 211,715 +0.05(+3.70%)
Sep 01, 2022 1.450 1.450 1.330 1.350 334,665 -0.14(-9.40%)
Aug 31, 2022 1.520 1.560 1.470 1.490 335,770 -0.01(-0.67%)
Aug 30, 2022 1.550 1.550 1.452 1.500 233,090 -0.05(-3.23%)
Aug 29, 2022 1.470 1.570 1.470 1.550 239,998 +0.09(+6.16%)
Aug 26, 2022 1.570 1.590 1.440 1.460 211,542 -0.09(-5.81%)
Aug 25, 2022 1.560 1.560 1.500 1.550 149,480 +0.05(+3.33%)
Aug 24, 2022 1.450 1.530 1.438 1.500 244,696 +0.06(+4.17%)
Aug 23, 2022 1.410 1.470 1.410 1.440 109,657 +0.02(+1.41%)
Aug 22, 2022 1.460 1.460 1.400 1.420 226,112 -0.02(-1.39%)
Aug 19, 2022 1.450 1.474 1.400 1.440 322,657 -0.04(-2.70%)
Aug 18, 2022 1.460 1.490 1.431 1.480 146,396 +0.02(+1.37%)
Aug 17, 2022 1.570 1.570 1.430 1.460 377,325 -0.11(-7.01%)
Aug 16, 2022 1.650 1.650 1.560 1.570 387,404 -0.07(-4.27%)
Aug 15, 2022 1.560 1.640 1.560 1.640 215,928 +0.03(+1.86%)
Aug 12, 2022 1.580 1.630 1.570 1.610 226,284 +0.03(+1.90%)
Aug 11, 2022 1.630 1.647 1.550 1.580 354,589 -0.03(-1.86%)
Aug 10, 2022 1.610 1.640 1.560 1.610 255,606 +0.02(+1.26%)
Aug 09, 2022 1.630 1.660 1.582 1.590 177,515 -0.07(-4.22%)
Aug 08, 2022 1.690 1.724 1.610 1.660 307,349 +0.03(+1.84%)
Aug 05, 2022 1.600 1.630 1.530 1.630 305,284 +0.01(+0.62%)
Aug 04, 2022 1.520 1.650 1.510 1.620 576,717 +0.10(+6.58%)
Aug 03, 2022 1.530 1.530 1.450 1.520 187,447 +0.02(+1.33%)
Aug 02, 2022 1.570 1.610 1.480 1.500 496,759 -0.08(-5.06%)
Aug 01, 2022 1.620 1.643 1.530 1.580 355,665 -0.03(-1.86%)
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%)
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.