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, 2021 5.040 5.050 4.630 4.710 934,200 -0.36(-7.10%)
Apr 29, 2021 5.070 5.180 4.780 5.070 878,577 +0.01(+0.20%)
Apr 28, 2021 4.800 5.130 4.700 5.060 1,219,645 +0.16(+3.27%)
Apr 27, 2021 5.240 5.340 4.890 4.900 1,292,049 -0.31(-5.95%)
Apr 26, 2021 5.200 5.290 4.998 5.210 1,452,750 +0.10(+1.96%)
Apr 23, 2021 4.780 5.140 4.671 5.110 2,932,300 +0.52(+11.33%)
Apr 22, 2021 4.800 4.840 4.460 4.590 1,014,307 -0.22(-4.57%)
Apr 21, 2021 4.280 4.850 4.280 4.810 1,448,360 +0.55(+12.91%)
Apr 20, 2021 4.380 4.420 4.150 4.260 526,693 -0.16(-3.62%)
Apr 19, 2021 4.660 4.700 4.270 4.420 910,837 -0.20(-4.33%)
Apr 16, 2021 4.310 4.620 4.211 4.620 1,141,600 +0.36(+8.45%)
Apr 15, 2021 4.010 4.270 4.010 4.260 668,500 +0.32(+8.12%)
Apr 14, 2021 3.960 4.100 3.930 3.940 293,844 -0.06(-1.50%)
Apr 13, 2021 4.020 4.060 3.960 4.000 271,852 +0.00(+0.00%)
Apr 12, 2021 4.100 4.100 3.870 4.000 318,126 -0.12(-2.91%)
Apr 09, 2021 4.250 4.250 4.030 4.120 417,600 -0.15(-3.51%)
Apr 08, 2021 4.200 4.300 4.120 4.270 460,320 +0.08(+1.91%)
Apr 07, 2021 4.260 4.300 4.120 4.190 573,214 -0.04(-0.95%)
Apr 06, 2021 3.950 4.230 3.950 4.230 853,529 +0.30(+7.63%)
Apr 05, 2021 4.080 4.090 3.860 3.930 343,443 -0.08(-2.00%)
Apr 01, 2021 3.890 4.040 3.865 4.010 551,600 +0.18(+4.70%)
Mar 31, 2021 3.800 3.880 3.730 3.830 399,920 +0.14(+3.79%)
Mar 30, 2021 3.670 3.760 3.570 3.690 353,310 -0.04(-1.07%)
Mar 29, 2021 3.730 3.810 3.610 3.730 310,610 -0.07(-1.84%)
Mar 26, 2021 3.820 3.900 3.670 3.800 403,500 -0.01(-0.26%)
Mar 25, 2021 3.690 3.840 3.610 3.810 401,768 +0.07(+1.87%)
Mar 24, 2021 3.950 3.980 3.690 3.740 453,275 -0.12(-3.11%)
Mar 23, 2021 4.080 4.080 3.730 3.860 604,435 -0.12(-3.02%)
Mar 22, 2021 4.090 4.090 3.900 3.980 424,146 -0.07(-1.73%)
Mar 19, 2021 4.050 4.110 3.870 4.050 442,200 +0.03(+0.75%)
Mar 18, 2021 4.170 4.390 3.940 4.020 830,846 -0.16(-3.83%)
Mar 17, 2021 3.990 4.320 3.920 4.180 535,867 +0.19(+4.76%)
Mar 16, 2021 4.300 4.310 3.910 3.990 834,400 -0.24(-5.67%)
Mar 15, 2021 4.190 4.250 4.040 4.230 527,302 +0.07(+1.68%)
Mar 12, 2021 3.950 4.170 3.870 4.160 444,900 +0.11(+2.72%)
Mar 11, 2021 4.030 4.090 3.860 4.050 556,574 +0.06(+1.50%)
Mar 10, 2021 3.930 4.000 3.750 3.990 805,282 +0.18(+4.72%)
Mar 09, 2021 3.720 3.850 3.610 3.810 732,793 +0.31(+8.86%)
Mar 08, 2021 3.610 3.780 3.450 3.500 489,280 -0.14(-3.85%)
Mar 05, 2021 3.670 3.790 3.270 3.640 1,207,900 -0.07(-1.89%)
Mar 04, 2021 3.770 3.980 3.550 3.710 1,602,313 -0.30(-7.48%)
Mar 03, 2021 4.400 4.400 4.000 4.010 894,616 -0.37(-8.45%)
Mar 02, 2021 4.090 4.460 4.010 4.380 1,135,557 +0.29(+7.09%)
Mar 01, 2021 4.110 4.170 3.910 4.090 970,130 +0.11(+2.76%)
Feb 26, 2021 4.010 4.188 3.780 3.980 1,305,900 -0.11(-2.69%)
Feb 25, 2021 4.470 4.470 4.050 4.090 1,258,482 -0.35(-7.88%)
Feb 24, 2021 4.440 4.640 4.350 4.440 764,444 +0.07(+1.60%)
Feb 23, 2021 4.590 4.600 3.890 4.370 1,767,482 -0.40(-8.39%)
Feb 22, 2021 4.950 5.000 4.620 4.770 1,889,417 -0.23(-4.60%)
Feb 19, 2021 5.010 5.190 4.940 5.000 1,474,500 +0.00(+0.00%)
Feb 18, 2021 5.300 5.310 4.850 5.000 1,393,973 -0.24(-4.58%)
Feb 17, 2021 5.240 5.450 5.050 5.240 1,897,941 -0.10(-1.87%)
Feb 16, 2021 5.180 5.490 5.120 5.340 3,593,020 +0.45(+9.20%)
Feb 12, 2021 4.840 5.150 4.690 4.890 1,835,300 +0.02(+0.41%)
Feb 11, 2021 5.010 5.120 4.670 4.870 1,912,440 -0.16(-3.18%)
Feb 10, 2021 5.010 5.220 4.820 5.030 3,500,545 +0.34(+7.25%)
Feb 09, 2021 4.950 4.950 4.650 4.690 1,416,562 -0.08(-1.68%)
Feb 08, 2021 4.640 4.900 4.580 4.770 2,634,966 +0.34(+7.67%)
Feb 05, 2021 4.450 4.450 4.290 4.430 935,000 -0.02(-0.45%)
Feb 04, 2021 4.100 4.450 4.050 4.450 996,633 +0.23(+5.45%)
Feb 03, 2021 4.370 4.400 4.170 4.220 1,614,654 +0.12(+2.93%)
Feb 02, 2021 4.300 4.340 3.920 4.100 1,319,571 -0.25(-5.75%)
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.