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

Platinum Group Metals Ltd (NY: PLG )

1.325 +0.070 (+5.58%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2020 1.260 1.300 1.190 1.250 140,880 -0.06(-4.58%)
Mar 31, 2020 1.190 1.390 1.190 1.310 178,503 +0.10(+8.26%)
Mar 30, 2020 1.240 1.270 1.150 1.210 98,651 -0.10(-7.63%)
Mar 27, 2020 1.400 1.400 1.287 1.310 195,600 -0.14(-9.66%)
Mar 26, 2020 1.550 1.570 1.350 1.450 255,260 -0.07(-4.61%)
Mar 25, 2020 1.450 1.550 1.250 1.520 419,737 +0.22(+16.92%)
Mar 24, 2020 1.270 1.350 1.160 1.300 320,312 +0.23(+21.68%)
Mar 23, 2020 1.090 1.090 0.9900 1.068 247,193 +0.06(+5.78%)
Mar 20, 2020 1.120 1.180 1.000 1.010 198,600 +0.01(+1.00%)
Mar 19, 2020 0.9600 1.000 0.9200 1.000 124,684 +0.06(+6.38%)
Mar 18, 2020 1.030 1.050 0.9200 0.9400 188,222 -0.07(-6.93%)
Mar 17, 2020 0.9800 1.070 0.9100 1.010 387,725 +0.03(+3.05%)
Mar 16, 2020 1.000 1.050 0.8561 0.9801 273,240 -0.11(-10.14%)
Mar 13, 2020 1.230 1.350 1.000 1.091 557,100 -0.06(-5.16%)
Mar 12, 2020 1.100 1.390 1.100 1.150 366,494 -0.27(-19.01%)
Mar 11, 2020 1.620 1.630 1.420 1.420 248,482 -0.25(-14.97%)
Mar 10, 2020 1.800 1.830 1.480 1.670 372,143 -0.04(-2.34%)
Mar 09, 2020 1.810 1.860 1.700 1.710 302,096 -0.23(-11.86%)
Mar 06, 2020 2.020 2.020 1.860 1.940 257,900 +0.04(+2.11%)
Mar 05, 2020 1.930 1.979 1.850 1.900 251,401 +0.00(+0.00%)
Mar 04, 2020 2.050 2.060 1.900 1.900 217,168 -0.07(-3.55%)
Mar 03, 2020 2.000 2.140 1.890 1.970 402,021 +0.12(+6.49%)
Mar 02, 2020 1.760 1.880 1.710 1.850 230,206 -0.02(-1.07%)
Feb 28, 2020 1.900 2.000 1.807 1.870 492,800 -0.20(-9.66%)
Feb 27, 2020 2.190 2.250 1.910 2.070 696,045 -0.17(-7.59%)
Feb 26, 2020 2.240 2.320 2.130 2.240 302,212 -0.07(-3.03%)
Feb 25, 2020 2.550 2.557 2.230 2.310 377,022 -0.05(-2.12%)
Feb 24, 2020 2.830 2.850 2.220 2.360 990,638 -0.39(-14.18%)
Feb 21, 2020 2.530 2.800 2.500 2.750 740,600 +0.33(+13.64%)
Feb 20, 2020 2.510 2.660 2.310 2.420 597,909 -0.06(-2.42%)
Feb 19, 2020 2.300 2.500 2.230 2.480 710,585 +0.32(+14.81%)
Feb 18, 2020 2.100 2.200 2.060 2.160 339,882 +0.12(+5.88%)
Feb 14, 2020 2.170 2.200 2.010 2.040 211,800 -0.14(-6.42%)
Feb 13, 2020 2.160 2.250 2.100 2.180 177,444 +0.03(+1.40%)
Feb 12, 2020 2.070 2.200 2.050 2.150 188,162 +0.07(+3.37%)
Feb 11, 2020 2.180 2.230 2.080 2.080 175,822 -0.14(-6.31%)
Feb 10, 2020 2.240 2.260 2.170 2.220 186,426 -0.04(-1.77%)
Feb 07, 2020 2.300 2.340 2.200 2.260 138,900 -0.02(-0.88%)
Feb 06, 2020 2.440 2.480 2.170 2.280 485,997 -0.20(-8.06%)
Feb 05, 2020 2.350 2.520 2.350 2.480 369,913 +0.14(+5.98%)
Feb 04, 2020 2.300 2.360 2.210 2.340 230,265 +0.04(+1.74%)
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.