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 (%)
Jan 31, 2022 1.560 1.630 1.610 511,917 +0.07(+4.55%)
Jan 28, 2022 1.550 1.560 1.438 1.540 919,718 +0.03(+1.99%)
Jan 27, 2022 1.630 1.670 1.510 1.510 941,302 -0.16(-9.58%)
Jan 26, 2022 1.730 1.760 1.640 1.670 1,026,072 +0.01(+0.60%)
Jan 25, 2022 1.680 1.720 1.600 1.660 523,277 -0.07(-4.05%)
Jan 24, 2022 1.650 1.740 1.550 1.730 924,745 +0.00(+0.00%)
Jan 21, 2022 1.800 1.800 1.670 1.730 883,338 -0.06(-3.35%)
Jan 20, 2022 2.080 2.135 1.760 1.790 2,081,176 -0.19(-9.60%)
Jan 19, 2022 1.750 1.990 1.725 1.980 1,927,276 +0.34(+20.73%)
Jan 18, 2022 1.700 1.720 1.600 1.640 345,998 -0.03(-1.80%)
Jan 14, 2022 1.670 0 +0.00(+0.00%)
Jan 13, 2022 1.700 1.730 1.640 1.670 570,649 -0.03(-1.76%)
Jan 12, 2022 1.760 1.770 1.620 1.700 608,350 +0.00(+0.00%)
Jan 11, 2022 1.610 1.700 1.575 1.700 490,200 +0.11(+6.92%)
Jan 10, 2022 1.610 1.620 1.490 1.590 863,390 -0.05(-3.05%)
Jan 07, 2022 1.600 1.650 1.560 1.640 400,759 +0.04(+2.50%)
Jan 06, 2022 1.610 1.675 1.580 1.600 1,100,082 -0.12(-6.98%)
Jan 05, 2022 1.830 1.910 1.710 1.720 1,226,062 -0.09(-4.97%)
Jan 04, 2022 1.720 1.810 1.660 1.810 960,042 +0.12(+7.10%)
Jan 03, 2022 1.570 1.720 1.550 1.690 722,034 +0.11(+6.96%)
Dec 31, 2021 1.640 1.670 1.561 1.580 1,861,574 -0.07(-4.24%)
Dec 30, 2021 1.710 1.730 1.640 1.650 996,325 -0.04(-2.37%)
Dec 29, 2021 1.740 1.780 1.660 1.690 869,196 -0.07(-3.98%)
Dec 28, 2021 1.870 1.920 1.729 1.760 852,966 -0.10(-5.38%)
Dec 27, 2021 1.920 1.980 1.850 1.860 761,968 -0.09(-4.62%)
Dec 23, 2021 1.920 1.995 1.870 1.950 792,041 +0.05(+2.63%)
Dec 22, 2021 1.890 1.910 1.830 1.900 997,683 +0.05(+2.70%)
Dec 21, 2021 1.910 1.949 1.850 1.850 520,444 -0.05(-2.63%)
Dec 20, 2021 1.850 1.900 1.770 1.900 679,912 +0.01(+0.53%)
Dec 17, 2021 1.900 1.980 1.830 1.890 815,286 +0.00(+0.00%)
Dec 16, 2021 1.860 1.910 1.820 1.890 658,259 +0.08(+4.42%)
Dec 15, 2021 1.800 1.820 1.660 1.810 1,066,791 -0.01(-0.55%)
Dec 14, 2021 1.890 1.900 1.790 1.820 579,887 -0.10(-5.21%)
Dec 13, 2021 1.940 2.000 1.875 1.920 507,831 -0.03(-1.54%)
Dec 10, 2021 2.020 2.080 1.940 1.950 370,944 -0.06(-2.99%)
Dec 09, 2021 2.070 2.100 2.000 2.010 388,134 -0.12(-5.63%)
Dec 08, 2021 2.100 2.140 2.050 2.130 422,976 +0.03(+1.43%)
Dec 07, 2021 2.050 2.165 2.040 2.100 703,560 +0.07(+3.45%)
Dec 06, 2021 1.960 2.051 1.830 2.030 850,377 +0.11(+5.73%)
Dec 03, 2021 2.000 2.000 1.850 1.920 898,403 -0.08(-4.00%)
Dec 02, 2021 1.980 2.015 1.900 2.000 818,513 +0.02(+1.01%)
Dec 01, 2021 2.100 2.180 1.960 1.980 1,150,598 -0.16(-7.48%)
Nov 30, 2021 2.170 2.180 2.010 2.140 1,559,413 -0.06(-2.73%)
Nov 29, 2021 2.390 2.390 2.150 2.200 1,209,994 -0.14(-5.98%)
Nov 26, 2021 2.450 2.475 2.220 2.340 1,563,241 -0.17(-6.77%)
Nov 24, 2021 2.430 2.510 2.380 2.510 377,383 +0.03(+1.21%)
Nov 23, 2021 2.510 2.600 2.300 2.480 1,211,122 -0.11(-4.25%)
Nov 22, 2021 2.580 2.610 2.430 2.590 1,362,684 -0.03(-1.15%)
Nov 19, 2021 2.780 2.780 2.600 2.620 791,881 -0.17(-6.09%)
Nov 18, 2021 2.720 2.790 2.730 2.790 1,862,847 +0.04(+1.45%)
Nov 17, 2021 2.840 2.880 2.690 2.750 1,559,895 -0.09(-3.17%)
Nov 16, 2021 2.960 2.970 2.780 2.840 920,721 -0.16(-5.33%)
Nov 15, 2021 3.090 3.115 2.930 3.000 968,109 -0.05(-1.64%)
Nov 12, 2021 3.100 3.190 2.985 3.050 1,466,494 +0.08(+2.69%)
Nov 11, 2021 3.000 3.079 2.900 2.970 824,713 +0.07(+2.41%)
Nov 10, 2021 2.950 2.900 2,430,717 +0.00(+0.00%)
Nov 09, 2021 2.930 2.930 2.720 2.900 1,114,797 +0.02(+0.69%)
Nov 08, 2021 2.710 3.030 2.690 2.880 2,140,379 +0.27(+10.34%)
Nov 05, 2021 2.550 2.620 2.470 2.610 543,576 +0.06(+2.35%)
Nov 04, 2021 2.640 2.700 2.480 2.550 855,481 +0.00(+0.00%)
Nov 03, 2021 2.500 2.599 2.450 2.550 437,279 +0.02(+0.79%)
Nov 02, 2021 2.550 2.550 2.430 2.530 508,161 +0.00(+0.00%)
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.