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

Platinum Group Metals Ltd (NY: PLG )

1.880 +0.240 (+14.63%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 1.400 1.400 1.300 1.320 284,818 -0.05(-3.65%)
Jun 29, 2022 1.460 1.460 1.340 1.370 452,324 -0.02(-1.44%)
Jun 28, 2022 1.490 1.500 1.380 1.390 399,445 -0.09(-6.08%)
Jun 27, 2022 1.570 1.570 1.460 1.480 400,471 -0.04(-2.63%)
Jun 24, 2022 1.440 1.529 1.440 1.520 246,061 +0.07(+4.83%)
Jun 23, 2022 1.530 1.530 1.390 1.450 367,200 -0.01(-0.68%)
Jun 22, 2022 1.560 1.590 1.460 1.460 489,466 -0.15(-9.32%)
Jun 21, 2022 1.610 1.710 1.570 1.610 415,292 +0.01(+0.63%)
Jun 17, 2022 1.600 1.612 1.557 1.600 263,014 +0.00(+0.00%)
Jun 16, 2022 1.610 1.649 1.550 1.600 423,081 -0.06(-3.61%)
Jun 15, 2022 1.700 1.730 1.610 1.660 532,704 +0.00(+0.00%)
Jun 14, 2022 1.630 1.680 1.610 1.660 287,093 +0.04(+2.47%)
Jun 13, 2022 1.770 1.830 1.610 1.620 673,918 -0.26(-13.83%)
Jun 10, 2022 1.800 1.910 1.770 1.880 458,838 +0.01(+0.53%)
Jun 09, 2022 1.900 1.935 1.850 1.870 614,048 -0.07(-3.61%)
Jun 08, 2022 1.900 1.970 1.900 1.940 346,470 +0.00(+0.00%)
Jun 07, 2022 1.920 1.950 1.897 1.940 436,849 +0.00(+0.00%)
Jun 06, 2022 1.950 1.980 1.880 1.940 654,928 +0.01(+0.52%)
Jun 03, 2022 1.940 1.960 1.870 1.930 645,761 +0.02(+1.05%)
Jun 02, 2022 1.890 1.965 1.810 1.910 936,200 +0.08(+4.37%)
Jun 01, 2022 1.790 1.860 1.760 1.830 579,463 +0.07(+3.98%)
May 31, 2022 1.910 1.950 1.760 1.760 768,948 -0.24(-12.00%)
May 27, 2022 2.120 2.120 1.950 2.000 1,195,708 -0.02(-0.99%)
May 26, 2022 1.940 2.101 1.910 2.020 2,256,540 +0.09(+4.66%)
May 25, 2022 1.680 1.930 1.633 1.930 2,681,951 +0.25(+14.88%)
May 24, 2022 1.330 1.730 1.330 1.680 3,508,397 +0.32(+23.53%)
May 23, 2022 1.370 1.390 1.310 1.360 400,092 +0.01(+0.74%)
May 20, 2022 1.430 1.430 1.320 1.350 291,665 -0.06(-4.26%)
May 19, 2022 1.370 1.430 1.355 1.410 368,518 +0.05(+3.68%)
May 18, 2022 1.440 1.450 1.320 1.360 417,551 -0.08(-5.56%)
May 17, 2022 1.410 1.480 1.390 1.440 518,232 +0.06(+4.35%)
May 16, 2022 1.390 1.400 1.330 1.380 361,265 +0.03(+2.22%)
May 13, 2022 1.300 1.380 1.290 1.350 633,746 +0.08(+6.30%)
May 12, 2022 1.300 1.360 1.210 1.270 1,115,597 -0.06(-4.51%)
May 11, 2022 1.290 1.439 1.290 1.330 970,076 -0.01(-0.75%)
May 10, 2022 1.370 1.420 1.300 1.340 623,053 -0.03(-2.19%)
May 09, 2022 1.510 1.510 1.360 1.370 1,073,802 -0.20(-12.74%)
May 06, 2022 1.620 1.630 1.500 1.570 935,857 -0.05(-3.09%)
May 05, 2022 1.750 1.750 1.580 1.620 665,642 -0.11(-6.36%)
May 04, 2022 1.700 1.750 1.640 1.730 484,116 +0.01(+0.58%)
May 03, 2022 1.600 1.720 1.590 1.720 700,628 +0.14(+8.86%)
May 02, 2022 1.600 1.600 1.500 1.580 1,012,084 -0.06(-3.66%)
Apr 29, 2022 1.730 1.735 1.630 1.640 662,384 -0.03(-1.80%)
Apr 28, 2022 1.650 1.670 1.550 1.670 580,414 +0.07(+4.37%)
Apr 27, 2022 1.610 1.670 1.580 1.600 720,806 -0.04(-2.44%)
Apr 26, 2022 1.680 1.730 1.555 1.640 1,038,505 -0.05(-2.96%)
Apr 25, 2022 1.700 1.760 1.610 1.690 1,289,880 -0.13(-7.14%)
Apr 22, 2022 1.860 1.869 1.770 1.820 787,857 -0.06(-3.19%)
Apr 21, 2022 2.070 2.077 1.850 1.880 1,710,765 -0.23(-10.90%)
Apr 20, 2022 2.060 2.110 2.000 2.110 564,342 +0.03(+1.44%)
Apr 19, 2022 2.110 2.145 2.030 2.080 968,333 -0.07(-3.26%)
Apr 18, 2022 2.240 2.280 2.130 2.150 1,016,837 -0.03(-1.38%)
Apr 14, 2022 2.200 2.200 2.100 2.180 599,936 -0.02(-0.91%)
Apr 13, 2022 2.110 2.200 2.045 2.200 750,188 +0.12(+5.77%)
Apr 12, 2022 2.120 2.140 2.005 2.080 990,188 +0.03(+1.46%)
Apr 11, 2022 2.050 2.100 1.980 2.050 811,008 +0.02(+0.99%)
Apr 08, 2022 2.090 2.200 2.000 2.030 1,538,152 +0.07(+3.57%)
Apr 07, 2022 2.040 2.070 1.945 1.960 1,202,560 -0.10(-4.85%)
Apr 06, 2022 2.090 2.090 2.010 2.060 487,536 -0.02(-0.96%)
Apr 05, 2022 2.220 2.290 2.050 2.080 986,565 -0.10(-4.59%)
Apr 04, 2022 2.180 2.220 2.120 2.180 396,983 +0.01(+0.46%)
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.