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, 2016 3.550 3.750 3.470 3.750 57,645 +0.23(+6.53%)
May 30, 2016 3.660 3.660 3.420 3.520 67,397 -0.13(-3.56%)
May 27, 2016 3.850 3.850 3.630 3.650 54,980 -0.12(-3.18%)
May 26, 2016 3.800 3.870 3.710 3.770 78,437 -0.05(-1.31%)
May 25, 2016 3.760 3.920 3.760 3.820 36,562 +0.06(+1.60%)
May 24, 2016 3.810 3.920 3.760 3.760 80,677 -0.01(-0.27%)
May 20, 2016 3.770 3.770 3.770 0 +0.06(+1.62%)
May 19, 2016 3.680 3.760 3.650 3.710 55,244 -0.04(-1.07%)
May 18, 2016 3.820 3.880 3.660 3.750 70,141 -0.07(-1.83%)
May 17, 2016 3.770 3.900 3.770 3.820 76,821 +0.05(+1.33%)
May 16, 2016 3.730 3.930 3.720 3.770 67,560 +0.07(+1.89%)
May 13, 2016 3.700 3.730 3.670 3.700 36,797 -0.02(-0.54%)
May 12, 2016 3.890 3.890 3.610 3.720 89,326 -0.12(-3.12%)
May 11, 2016 3.650 3.890 3.590 3.840 114,790 +0.07(+1.86%)
May 10, 2016 3.600 3.790 3.600 3.770 41,972 +0.15(+4.14%)
May 09, 2016 3.840 3.840 3.620 3.620 127,763 -0.24(-6.22%)
May 06, 2016 3.900 3.970 3.800 3.860 302,045 -0.50(-11.47%)
May 05, 2016 4.490 4.600 4.170 4.360 66,903 +0.01(+0.23%)
May 04, 2016 4.500 4.740 4.120 4.350 91,288 -0.20(-4.40%)
May 03, 2016 4.250 4.640 3.990 4.550 166,806 +0.30(+7.06%)
May 02, 2016 4.180 4.290 4.150 4.250 70,360 +0.10(+2.41%)
Apr 29, 2016 4.290 4.290 3.990 4.150 87,085 +0.05(+1.22%)
Apr 28, 2016 4.170 4.320 4.050 4.100 136,539 +0.02(+0.49%)
Apr 27, 2016 3.830 4.180 3.700 4.080 141,269 +0.29(+7.65%)
Apr 26, 2016 3.800 3.870 3.650 3.790 79,626 -0.01(-0.26%)
Apr 25, 2016 3.970 4.010 3.700 3.800 109,244 -0.14(-3.55%)
Apr 22, 2016 3.990 4.160 3.810 3.940 128,335 -0.05(-1.25%)
Apr 21, 2016 4.550 4.550 3.950 3.990 193,382 -0.25(-5.90%)
Apr 20, 2016 4.100 4.850 4.100 4.240 559,802 +0.17(+4.18%)
Apr 19, 2016 3.450 4.080 3.440 4.070 431,525 +0.69(+20.41%)
Apr 18, 2016 3.380 3.445 3.160 3.380 133,174 -0.06(-1.74%)
Apr 15, 2016 3.470 3.530 3.260 3.440 202,242 -0.01(-0.29%)
Apr 14, 2016 4.050 4.080 3.430 3.450 444,768 -0.80(-18.82%)
Apr 13, 2016 4.410 4.480 4.170 4.250 106,095 -0.35(-7.61%)
Apr 12, 2016 4.550 4.630 4.350 4.600 61,604 +0.08(+1.77%)
Apr 11, 2016 4.800 4.880 4.450 4.520 251,973 -0.18(-3.83%)
Apr 08, 2016 4.900 4.900 4.580 4.700 45,734 -0.05(-1.05%)
Apr 07, 2016 4.770 4.940 4.740 4.750 36,453 +0.00(+0.00%)
Apr 06, 2016 4.620 4.780 4.480 4.750 18,877 +0.11(+2.37%)
Apr 05, 2016 4.940 4.950 4.610 4.640 51,880 -0.09(-1.90%)
Apr 04, 2016 4.890 5.070 4.710 4.730 47,447 -0.27(-5.40%)
Apr 01, 2016 5.020 5.070 4.660 5.000 62,072 +0.08(+1.63%)
Mar 31, 2016 5.110 5.140 4.850 4.920 45,402 -0.07(-1.40%)
Mar 30, 2016 5.090 5.250 4.720 4.990 105,544 +0.04(+0.81%)
Mar 29, 2016 4.780 4.990 4.590 4.950 127,780 +0.20(+4.21%)
Mar 28, 2016 4.870 5.050 4.600 4.750 91,969 -0.05(-1.04%)
Mar 24, 2016 4.800 4.800 4.800 0 +0.34(+7.62%)
Mar 23, 2016 4.330 4.670 4.330 4.460 204,534 +0.08(+1.83%)
Mar 22, 2016 4.180 4.440 4.180 4.380 122,786 +0.22(+5.29%)
Mar 21, 2016 4.000 4.500 4.000 4.160 124,428 +0.00(+0.00%)
Mar 18, 2016 4.140 4.210 4.000 4.160 73,621 -0.09(-2.12%)
Mar 17, 2016 4.390 4.650 4.100 4.250 246,329 +0.01(+0.24%)
Mar 16, 2016 3.610 4.400 3.550 4.240 138,978 +0.72(+20.45%)
Mar 15, 2016 3.690 3.700 3.400 3.520 117,448 -0.30(-7.85%)
Mar 14, 2016 3.880 4.000 3.800 3.820 145,865 -0.19(-4.74%)
Mar 11, 2016 4.100 4.180 3.980 4.010 56,971 -0.03(-0.74%)
Mar 10, 2016 4.000 4.140 3.940 4.040 72,030 +0.05(+1.25%)
Mar 09, 2016 3.930 4.250 3.860 3.990 208,944 +0.01(+0.25%)
Mar 08, 2016 4.500 4.520 3.840 3.980 220,320 -0.30(-7.01%)
Mar 07, 2016 3.750 4.350 3.700 4.280 288,320 +0.74(+20.90%)
Mar 04, 2016 3.090 3.670 2.980 3.540 379,528 +0.62(+21.23%)
Mar 03, 2016 2.650 2.940 2.650 2.920 122,879 +0.33(+12.74%)
Mar 02, 2016 2.600 2.680 2.580 2.590 97,354 +0.04(+1.57%)
Mar 01, 2016 2.570 2.610 2.510 2.550 29,132 -0.06(-2.30%)
Feb 29, 2016 2.690 2.705 2.610 2.610 49,030 -0.06(-2.25%)
Feb 26, 2016 2.700 2.820 2.670 2.670 69,037 -0.02(-0.74%)
Feb 25, 2016 2.750 2.810 2.640 2.690 133,686 -0.07(-2.54%)
Feb 24, 2016 2.640 3.000 2.640 2.760 247,519 +0.20(+7.81%)
Feb 23, 2016 2.650 2.650 2.540 2.560 25,759 -0.01(-0.39%)
Feb 22, 2016 2.650 2.670 2.490 2.570 164,595 -0.12(-4.46%)
Feb 19, 2016 2.650 2.820 2.440 2.690 227,037 +0.05(+1.89%)
Feb 18, 2016 2.750 2.750 2.330 2.640 291,565 -0.01(-0.38%)
Feb 17, 2016 2.340 2.900 2.180 2.650 650,872 +0.58(+28.02%)
Feb 16, 2016 1.600 2.530 1.600 2.070 1,232,724 +0.49(+31.01%)
Feb 12, 2016 1.580 1.580 1.580 0 +0.00(+0.00%)
Feb 11, 2016 1.600 1.630 1.580 1.580 156,868 +0.02(+1.28%)
Feb 10, 2016 1.580 1.600 1.410 1.560 115,951 -0.02(-1.27%)
Feb 09, 2016 1.600 1.600 1.460 1.580 183,541 +0.02(+1.28%)
Feb 08, 2016 1.600 1.600 1.500 1.560 81,177 -0.03(-2.19%)
Feb 05, 2016 1.600 1.600 1.580 1.595 78,928 +0.01(+0.63%)
Feb 04, 2016 1.550 1.585 1.540 1.585 67,142 +0.03(+2.26%)
Feb 03, 2016 1.480 1.550 1.410 1.550 129,295 +0.04(+2.65%)
Feb 02, 2016 1.500 1.580 1.500 1.510 26,050 -0.08(-5.03%)
Feb 01, 2016 1.580 1.600 1.480 1.590 70,683 -0.01(-0.63%)
Jan 29, 2016 1.500 1.590 1.440 1.600 186,460 +0.05(+3.23%)
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.