Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Platinum Group Metals Ltd (TSX: PTM )

2.540 +0.060 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 2.470 2.600 2.430 2.540 30,139 +0.06(+2.42%)
May 30, 2024 2.600 2.600 2.450 2.480 13,966 -0.12(-4.62%)
May 29, 2024 2.630 2.650 2.570 2.600 84,769 -0.01(-0.38%)
May 28, 2024 2.470 2.640 2.450 2.610 128,529 +0.16(+6.53%)
May 27, 2024 2.270 2.490 2.270 2.450 13,704 +0.06(+2.51%)
May 24, 2024 2.300 2.450 2.270 2.390 59,521 +0.12(+5.29%)
May 23, 2024 2.320 2.380 2.220 2.270 25,431 -0.04(-1.73%)
May 22, 2024 2.510 2.520 2.280 2.310 39,938 -0.19(-7.60%)
May 21, 2024 2.580 2.580 2.460 2.500 90,213 -0.03(-1.19%)
May 17, 2024 2.530 0 +0.30(+13.45%)
May 16, 2024 2.240 2.250 2.140 2.230 47,190 +0.05(+2.29%)
May 15, 2024 1.990 2.280 1.950 2.180 106,737 +0.20(+10.10%)
May 14, 2024 1.960 1.990 1.940 1.980 18,768 +0.04(+2.06%)
May 13, 2024 1.970 1.990 1.930 1.940 46,575 +0.05(+2.65%)
May 10, 2024 1.990 1.990 1.890 1.890 30,165 -0.10(-5.03%)
May 09, 2024 1.870 1.990 1.810 1.990 48,327 +0.15(+8.15%)
May 08, 2024 1.840 1.880 1.830 1.840 2,601 +0.00(+0.00%)
May 07, 2024 1.870 1.870 1.810 1.840 12,004 -0.03(-1.60%)
May 06, 2024 1.810 1.870 1.800 1.870 5,500 +0.08(+4.47%)
May 03, 2024 1.820 1.820 1.780 1.790 10,842 -0.05(-2.72%)
May 02, 2024 1.800 1.890 1.790 1.840 15,310 +0.01(+0.55%)
May 01, 2024 1.750 1.830 1.750 1.830 1,103 +0.09(+5.17%)
Apr 30, 2024 1.870 1.880 1.740 1.740 29,293 -0.16(-8.42%)
Apr 29, 2024 1.900 1.910 1.880 1.900 8,750 +0.02(+1.06%)
Apr 26, 2024 1.930 1.930 1.850 1.880 3,052 +0.01(+0.53%)
Apr 25, 2024 1.810 1.930 1.810 1.870 20,110 +0.10(+5.65%)
Apr 24, 2024 1.860 1.870 1.760 1.770 10,640 -0.02(-1.12%)
Apr 23, 2024 1.820 1.880 1.780 1.790 7,798 -0.07(-3.76%)
Apr 22, 2024 1.850 1.860 1.800 1.860 15,650 +0.01(+0.54%)
Apr 19, 2024 1.900 1.900 1.820 1.850 8,800 -0.05(-2.63%)
Apr 18, 2024 1.850 1.960 1.850 1.900 15,929 +0.03(+1.60%)
Apr 17, 2024 1.720 1.900 1.700 1.870 59,334 +0.11(+6.25%)
Apr 16, 2024 1.710 1.760 1.590 1.760 38,732 +0.03(+1.73%)
Apr 15, 2024 1.760 1.820 1.650 1.730 21,863 -0.01(-0.57%)
Apr 12, 2024 1.870 2.010 1.720 1.740 55,879 -0.09(-4.92%)
Apr 11, 2024 1.970 1.970 1.810 1.830 51,984 -0.14(-7.11%)
Apr 10, 2024 1.870 1.970 1.850 1.970 10,061 +0.06(+3.14%)
Apr 09, 2024 2.050 2.090 1.900 1.910 43,180 -0.11(-5.45%)
Apr 08, 2024 1.910 2.020 1.840 2.020 86,099 +0.14(+7.45%)
Apr 05, 2024 1.660 1.950 1.660 1.880 97,616 +0.19(+11.24%)
Apr 04, 2024 1.890 1.890 1.550 1.690 67,335 -0.23(-11.98%)
Apr 03, 2024 1.930 1.950 1.870 1.920 26,250 +0.01(+0.52%)
Apr 02, 2024 1.850 1.970 1.750 1.910 64,353 +0.10(+5.52%)
Apr 01, 2024 1.600 1.830 1.580 1.810 62,811 +0.24(+15.29%)
Mar 28, 2024 1.570 0 +0.04(+2.61%)
Mar 27, 2024 1.540 1.540 1.530 1.530 4,801 +0.00(+0.00%)
Mar 26, 2024 1.530 1.540 1.520 1.530 3,198 +0.02(+1.32%)
Mar 25, 2024 1.570 1.620 1.510 1.510 8,225 -0.06(-3.82%)
Mar 22, 2024 1.630 1.650 1.560 1.570 11,800 -0.06(-3.68%)
Mar 21, 2024 1.580 1.660 1.540 1.630 37,239 +0.09(+5.84%)
Mar 20, 2024 1.530 1.540 1.490 1.540 6,366 +0.05(+3.36%)
Mar 19, 2024 1.570 1.590 1.440 1.490 28,274 -0.10(-6.29%)
Mar 18, 2024 1.520 1.610 1.520 1.590 20,160 +0.07(+4.61%)
Mar 15, 2024 1.520 1.600 1.520 1.520 76,957 +0.01(+0.66%)
Mar 14, 2024 1.600 1.600 1.510 1.510 3,348 -0.09(-5.63%)
Mar 13, 2024 1.560 1.610 1.550 1.600 7,100 +0.05(+3.23%)
Mar 12, 2024 1.630 1.630 1.550 1.550 5,145 -0.05(-3.13%)
Mar 11, 2024 1.570 1.620 1.560 1.600 14,835 +0.09(+5.96%)
Mar 08, 2024 1.590 1.600 1.490 1.510 14,606 -0.07(-4.43%)
Mar 07, 2024 1.490 1.660 1.490 1.580 67,611 +0.11(+7.48%)
Mar 06, 2024 1.380 1.470 1.380 1.470 22,692 +0.12(+8.89%)
Mar 05, 2024 1.390 1.400 1.350 1.350 12,000 -0.05(-3.57%)
Mar 04, 2024 1.400 1.410 1.350 1.400 27,954 +0.04(+2.94%)
Mar 01, 2024 1.380 1.380 1.330 1.360 7,700 +0.04(+3.03%)
Feb 29, 2024 1.340 1.340 1.320 1.320 8,040 -0.03(-2.22%)
Feb 28, 2024 1.320 1.360 1.320 1.350 7,700 +0.02(+1.50%)
Feb 27, 2024 1.330 1.340 1.320 1.330 10,852 +0.00(+0.00%)
Feb 26, 2024 1.350 1.350 1.320 1.330 10,138 -0.01(-0.75%)
Feb 23, 2024 1.340 1.380 1.330 1.340 1,500 -0.02(-1.47%)
Feb 22, 2024 1.340 1.360 1.330 1.360 7,368 +0.02(+1.49%)
Feb 21, 2024 1.360 1.360 1.340 1.340 1,300 -0.01(-0.74%)
Feb 20, 2024 1.410 1.410 1.350 1.350 4,796 -0.02(-1.46%)
Feb 16, 2024 1.370 0 +0.02(+1.48%)
Feb 15, 2024 1.390 1.390 1.340 1.350 8,959 +0.00(+0.00%)
Feb 14, 2024 1.330 1.360 1.330 1.350 1,230 -0.01(-0.74%)
Feb 13, 2024 1.360 1.360 1.360 1.360 100 -0.03(-2.16%)
Feb 12, 2024 1.400 1.400 1.360 1.390 1,720 +0.06(+4.51%)
Feb 09, 2024 1.380 1.380 1.320 1.330 3,456 -0.02(-1.48%)
Feb 08, 2024 1.360 1.400 1.350 1.350 11,828 -0.04(-2.88%)
Feb 07, 2024 1.380 1.400 1.310 1.390 12,597 +0.04(+2.96%)
Feb 06, 2024 1.360 1.360 1.300 1.350 8,912 +0.00(+0.00%)
Feb 05, 2024 1.360 1.360 1.320 1.350 11,831 -0.01(-0.74%)
Feb 02, 2024 1.340 1.370 1.340 1.360 4,300 +0.04(+3.03%)
Feb 01, 2024 1.310 1.350 1.310 1.320 4,350 -0.01(-0.75%)
Jan 31, 2024 1.360 1.370 1.310 1.330 15,445 -0.06(-4.32%)
Jan 30, 2024 1.390 1.390 1.360 1.390 4,865 -0.03(-2.11%)
Jan 29, 2024 1.440 1.440 1.400 1.420 23,173 -0.02(-1.39%)
Jan 26, 2024 1.420 1.440 1.400 1.440 5,468 +0.02(+1.41%)
Jan 25, 2024 1.330 1.420 1.310 1.420 77,876 +0.10(+7.58%)
Jan 24, 2024 1.370 1.370 1.310 1.320 58,110 -0.07(-5.04%)
Jan 23, 2024 1.360 1.420 1.360 1.390 2,687 +0.04(+2.96%)
Jan 22, 2024 1.470 1.470 1.350 1.350 13,164 -0.06(-4.26%)
Jan 19, 2024 1.410 1.410 1.390 1.410 4,900 +0.00(+0.00%)
Jan 18, 2024 1.410 1.410 1.390 1.410 10,765 -0.02(-1.40%)
Jan 17, 2024 1.480 1.480 1.360 1.430 23,766 -0.01(-0.69%)
Jan 16, 2024 1.510 1.510 1.400 1.440 48,375 -0.11(-7.10%)
Jan 15, 2024 1.650 1.650 1.550 1.550 11,732 +0.00(+0.00%)
Jan 12, 2024 1.550 1.590 1.530 1.550 26,600 +0.05(+3.33%)
Jan 11, 2024 1.510 1.540 1.490 1.500 18,400 -0.04(-2.60%)
Jan 10, 2024 1.570 1.570 1.540 1.540 23,714 -0.04(-2.53%)
Jan 09, 2024 1.600 1.610 1.570 1.580 7,327 -0.04(-2.47%)
Jan 08, 2024 1.480 1.620 1.480 1.620 98,817 +0.14(+9.46%)
Jan 05, 2024 1.450 1.480 1.400 1.480 3,011 +0.01(+0.68%)
Jan 04, 2024 1.450 1.480 1.440 1.470 5,400 +0.02(+1.38%)
Jan 03, 2024 1.460 1.470 1.430 1.450 36,676 -0.04(-2.68%)
Jan 02, 2024 1.530 1.570 1.490 1.490 10,053 -0.01(-0.67%)
Dec 29, 2023 1.500 0 -0.02(-1.32%)
Dec 28, 2023 1.540 1.560 1.500 1.520 17,373 -0.01(-0.65%)
Dec 27, 2023 1.510 1.540 1.500 1.530 43,905 +0.07(+4.79%)
Dec 22, 2023 1.460 0 +0.00(+0.00%)
Dec 21, 2023 1.500 1.500 1.460 1.460 5,051 +0.00(+0.00%)
Dec 20, 2023 1.500 1.500 1.400 1.460 33,086 +0.03(+2.10%)
Dec 19, 2023 1.450 1.460 1.430 1.430 16,444 -0.03(-2.05%)
Dec 18, 2023 1.490 1.520 1.460 1.460 12,078 -0.04(-2.67%)
Dec 15, 2023 1.540 1.540 1.450 1.500 3,550 -0.02(-1.32%)
Dec 14, 2023 1.420 1.520 1.420 1.520 50,228 +0.12(+8.57%)
Dec 13, 2023 1.350 1.450 1.350 1.400 28,102 +0.02(+1.45%)
Dec 12, 2023 1.370 1.390 1.360 1.380 8,469 -0.02(-1.43%)
Dec 11, 2023 1.390 1.400 1.390 1.400 3,500 -0.02(-1.41%)
Dec 08, 2023 1.440 1.440 1.410 1.420 17,901 -0.06(-4.05%)
Dec 07, 2023 1.460 1.480 1.440 1.480 12,294 +0.06(+4.23%)
Dec 06, 2023 1.520 1.530 1.360 1.420 94,566 -0.11(-7.19%)
Dec 05, 2023 1.530 1.570 1.510 1.530 7,735 -0.04(-2.55%)
Dec 04, 2023 1.630 1.630 1.510 1.570 17,835 -0.03(-1.88%)
Dec 01, 2023 1.580 1.610 1.530 1.600 15,746 +0.00(+0.00%)
Nov 30, 2023 1.600 1.600 1.570 1.600 51,400 -0.02(-1.23%)
Nov 29, 2023 1.480 1.620 1.440 1.620 63,331 +0.22(+15.71%)
Nov 28, 2023 1.320 1.400 1.310 1.400 39,963 +0.10(+7.69%)
Nov 27, 2023 1.330 1.340 1.290 1.300 18,961 -0.09(-6.47%)
Nov 24, 2023 1.380 1.390 1.340 1.390 14,759 -0.07(-4.79%)
Nov 23, 2023 1.390 1.460 1.390 1.460 8,795 +0.07(+5.04%)
Nov 22, 2023 1.360 1.390 1.360 1.390 6,780 +0.01(+0.72%)
Nov 21, 2023 1.380 1.410 1.360 1.380 51,747 -0.01(-0.72%)
Nov 20, 2023 1.420 1.420 1.370 1.390 11,071 -0.01(-0.71%)
Nov 17, 2023 1.380 1.400 1.380 1.400 7,062 -0.01(-0.71%)
Nov 16, 2023 1.400 1.410 1.390 1.410 19,369 +0.02(+1.44%)
Nov 15, 2023 1.390 1.400 1.370 1.390 8,864 -0.01(-0.71%)
Nov 14, 2023 1.330 1.400 1.330 1.400 17,595 +0.05(+3.70%)
Nov 13, 2023 1.370 1.370 1.320 1.350 2,459 -0.03(-2.17%)
Nov 10, 2023 1.440 1.440 1.340 1.380 11,788 -0.06(-4.17%)
Nov 09, 2023 1.440 1.460 1.430 1.440 1,600 -0.03(-2.04%)
Nov 08, 2023 1.430 1.470 1.430 1.470 19,191 +0.04(+2.80%)
Nov 07, 2023 1.450 1.470 1.430 1.430 2,262 -0.05(-3.38%)
Nov 06, 2023 1.430 1.500 1.430 1.480 7,734 -0.01(-0.67%)
Nov 03, 2023 1.500 1.500 1.490 1.490 2,055 -0.02(-1.32%)
Nov 02, 2023 1.500 1.510 1.460 1.510 4,130 +0.05(+3.42%)
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.