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
Streaming Delayed 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 (%)
Jan 29, 2021 4.090 4.090 3.710 3.720 1,542,400 -0.16(-4.12%)
Jan 28, 2021 3.700 4.100 3.700 3.880 1,353,698 +0.27(+7.48%)
Jan 27, 2021 3.800 3.990 3.550 3.610 2,085,379 -0.39(-9.75%)
Jan 26, 2021 4.050 4.190 3.960 4.000 1,798,014 -0.07(-1.72%)
Jan 25, 2021 4.280 4.330 3.860 4.070 1,877,314 -0.12(-2.86%)
Jan 22, 2021 4.100 4.285 4.020 4.190 1,617,600 -0.02(-0.48%)
Jan 21, 2021 4.430 4.460 4.190 4.210 1,475,712 -0.10(-2.32%)
Jan 20, 2021 4.550 4.590 4.270 4.310 2,092,441 -0.12(-2.71%)
Jan 19, 2021 4.480 4.500 4.210 4.430 1,444,472 +0.10(+2.31%)
Jan 15, 2021 4.700 4.740 4.310 4.330 1,903,500 -0.43(-9.03%)
Jan 14, 2021 4.900 5.000 4.740 4.760 1,452,193 -0.12(-2.46%)
Jan 13, 2021 5.040 5.080 4.810 4.880 1,053,184 -0.07(-1.41%)
Jan 12, 2021 4.850 5.000 4.780 4.950 1,421,189 +0.08(+1.64%)
Jan 11, 2021 4.850 5.000 4.750 4.870 850,861 -0.12(-2.40%)
Jan 08, 2021 5.210 5.250 4.650 4.990 2,626,000 -0.37(-6.90%)
Jan 07, 2021 5.400 5.650 5.290 5.360 1,399,628 +0.12(+2.29%)
Jan 06, 2021 5.900 5.990 5.160 5.240 2,423,527 -0.49(-8.55%)
Jan 05, 2021 5.060 5.980 5.020 5.730 5,520,863 +0.73(+14.60%)
Jan 04, 2021 4.800 5.000 4.660 5.000 2,328,566 +0.36(+7.76%)
Dec 31, 2020 4.640 4.640 4.640 1,206,543 -0.09(-1.90%)
Dec 30, 2020 4.590 4.850 4.550 4.730 1,206,543 +0.13(+2.83%)
Dec 29, 2020 4.600 5.050 4.310 4.600 2,045,653 +0.02(+0.44%)
Dec 28, 2020 5.100 5.150 4.560 4.580 2,691,723 -0.44(-8.76%)
Dec 24, 2020 5.030 5.130 4.910 5.020 1,588,800 +0.00(+0.00%)
Dec 23, 2020 4.950 5.320 4.900 5.020 2,895,926 +0.12(+2.45%)
Dec 22, 2020 5.150 5.180 4.850 4.900 2,518,736 -0.23(-4.48%)
Dec 21, 2020 4.900 5.400 4.810 5.130 2,163,354 +0.16(+3.22%)
Dec 18, 2020 5.090 5.200 4.910 4.970 1,813,000 -0.20(-3.87%)
Dec 17, 2020 5.200 5.490 5.110 5.170 2,217,985 -0.02(-0.39%)
Dec 16, 2020 5.190 5.260 5.020 5.190 1,424,802 -0.06(-1.14%)
Dec 15, 2020 5.250 5.430 5.000 5.250 3,471,919 +0.32(+6.49%)
Dec 14, 2020 5.710 5.930 4.750 4.930 6,201,559 -0.75(-13.20%)
Dec 11, 2020 5.350 6.270 4.880 5.680 11,697,900 +0.51(+9.86%)
Dec 10, 2020 4.380 5.200 4.300 5.170 6,048,925 +1.05(+25.49%)
Dec 09, 2020 5.000 5.000 4.000 4.120 7,045,503 -0.71(-14.70%)
Dec 08, 2020 4.750 5.200 4.370 4.830 13,017,971 +0.82(+20.45%)
Dec 07, 2020 3.360 4.410 3.200 4.010 10,081,964 +0.91(+29.35%)
Dec 04, 2020 2.530 3.180 2.530 3.100 4,021,900 +0.60(+24.00%)
Dec 03, 2020 2.530 2.630 2.460 2.500 936,366 +0.01(+0.40%)
Dec 02, 2020 2.380 2.540 2.260 2.490 1,206,393 -0.01(-0.40%)
Dec 01, 2020 2.700 2.880 2.460 2.500 2,598,373 -0.10(-3.85%)
Nov 30, 2020 2.480 2.650 2.420 2.600 3,995,167 +0.21(+8.79%)
Nov 27, 2020 2.290 2.470 2.230 2.390 2,300,500 +0.14(+6.22%)
Nov 25, 2020 2.260 2.290 2.160 2.250 944,900 -0.02(-0.88%)
Nov 24, 2020 2.400 2.450 2.150 2.270 3,243,313 -0.13(-5.42%)
Nov 23, 2020 2.200 2.490 2.150 2.400 6,477,905 +0.29(+13.74%)
Nov 20, 2020 2.070 2.120 1.950 2.110 4,609,700 +0.08(+3.94%)
Nov 19, 2020 2.000 2.100 1.980 2.030 3,246,247 +0.06(+3.05%)
Nov 18, 2020 2.020 2.150 1.940 1.970 1,573,455 -0.04(-1.99%)
Nov 17, 2020 2.000 2.050 1.930 2.010 687,654 +0.03(+1.52%)
Nov 16, 2020 1.830 2.030 1.810 1.980 1,247,672 +0.16(+8.79%)
Nov 13, 2020 1.900 1.900 1.800 1.820 196,600 -0.02(-1.09%)
Nov 12, 2020 1.850 1.960 1.840 1.840 159,183 +0.00(+0.00%)
Nov 11, 2020 1.920 1.920 1.820 1.840 70,227 -0.06(-3.16%)
Nov 10, 2020 1.920 1.930 1.870 1.900 95,409 -0.03(-1.55%)
Nov 09, 2020 1.850 1.940 1.800 1.930 168,862 +0.03(+1.58%)
Nov 06, 2020 1.970 1.970 1.870 1.900 177,500 -0.04(-2.06%)
Nov 05, 2020 1.870 1.970 1.830 1.940 300,792 +0.19(+10.86%)
Nov 04, 2020 1.700 1.820 1.700 1.750 177,783 -0.09(-4.89%)
Nov 03, 2020 1.840 1.860 1.810 1.840 100,319 +0.05(+2.79%)
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.