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

Platinum Group Metals Ltd (NY: PLG )

1.640 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 31, 2020 2.190 2.200 2.100 2.160 237,200 +0.09(+4.35%)
Jul 30, 2020 2.070 2.150 1.950 2.070 623,340 -0.13(-5.91%)
Jul 29, 2020 2.370 2.420 2.080 2.200 810,658 -0.09(-3.93%)
Jul 28, 2020 2.450 2.500 2.130 2.290 965,918 -0.18(-7.29%)
Jul 27, 2020 2.310 2.500 2.300 2.470 1,587,559 +0.35(+16.51%)
Jul 24, 2020 2.110 2.210 2.020 2.120 848,600 +0.15(+7.61%)
Jul 23, 2020 1.760 2.220 1.750 1.970 1,679,369 +0.19(+10.67%)
Jul 22, 2020 1.720 1.860 1.710 1.780 1,156,416 +0.17(+10.56%)
Jul 21, 2020 1.500 1.650 1.475 1.610 871,567 +0.18(+12.59%)
Jul 20, 2020 1.420 1.440 1.400 1.430 270,299 +0.04(+2.88%)
Jul 17, 2020 1.420 1.450 1.380 1.390 191,400 -0.02(-1.42%)
Jul 16, 2020 1.380 1.420 1.380 1.410 49,583 +0.02(+1.44%)
Jul 15, 2020 1.380 1.410 1.380 1.390 101,483 -0.01(-0.71%)
Jul 14, 2020 1.400 1.417 1.380 1.400 145,863 -0.01(-0.71%)
Jul 13, 2020 1.460 1.470 1.400 1.410 180,593 -0.03(-2.08%)
Jul 10, 2020 1.450 1.480 1.420 1.440 186,300 -0.02(-1.37%)
Jul 09, 2020 1.490 1.500 1.412 1.460 140,529 -0.02(-1.35%)
Jul 08, 2020 1.490 1.490 1.450 1.480 180,283 +0.02(+1.37%)
Jul 07, 2020 1.450 1.490 1.430 1.460 193,137 -0.01(-0.68%)
Jul 06, 2020 1.480 1.480 1.410 1.470 234,858 +0.05(+3.52%)
Jul 02, 2020 1.430 1.462 1.400 1.420 144,600 -0.03(-2.07%)
Jul 01, 2020 1.470 1.470 1.400 1.450 113,095 -0.01(-0.68%)
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%)
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.