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

Platinum Group Metals Ltd (TSX: PTM )

2.530 +0.300 (+13.45%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2022 2.400 2.430 2.220 2.240 140,174 -0.14(-5.88%)
May 30, 2022 2.530 2.530 2.380 2.380 57,229 -0.17(-6.67%)
May 27, 2022 2.660 2.680 2.500 2.550 191,512 +0.00(+0.00%)
May 26, 2022 2.480 2.690 2.460 2.550 257,346 +0.08(+3.24%)
May 25, 2022 2.140 2.470 2.100 2.470 277,951 +0.31(+14.35%)
May 24, 2022 1.740 2.210 1.740 2.160 279,982 +0.40(+22.73%)
May 20, 2022 1.760 0 -0.04(-2.22%)
May 19, 2022 1.800 1.830 1.740 1.800 47,745 +0.05(+2.86%)
May 18, 2022 1.880 1.880 1.710 1.750 90,308 -0.10(-5.41%)
May 17, 2022 1.780 1.890 1.780 1.850 98,307 +0.09(+5.11%)
May 16, 2022 1.780 1.790 1.720 1.760 35,333 +0.02(+1.15%)
May 13, 2022 1.680 1.780 1.670 1.740 74,034 +0.11(+6.75%)
May 12, 2022 1.700 1.770 1.580 1.630 145,049 -0.13(-7.39%)
May 11, 2022 1.690 1.860 1.690 1.760 75,787 +0.02(+1.15%)
May 10, 2022 1.830 1.840 1.700 1.740 74,600 -0.04(-2.25%)
May 09, 2022 2.000 2.000 1.760 1.780 204,758 -0.23(-11.44%)
May 06, 2022 2.090 2.090 1.940 2.010 109,686 -0.06(-2.90%)
May 05, 2022 2.160 2.160 2.040 2.070 50,874 -0.16(-7.17%)
May 04, 2022 2.200 2.230 2.120 2.230 50,388 +0.03(+1.36%)
May 03, 2022 2.060 2.200 2.050 2.200 78,246 +0.18(+8.91%)
May 02, 2022 2.080 2.080 1.940 2.020 115,477 -0.11(-5.16%)
Apr 29, 2022 2.150 2.200 2.090 2.130 43,638 +0.03(+1.43%)
Apr 28, 2022 2.060 2.130 1.990 2.100 72,650 +0.04(+1.94%)
Apr 27, 2022 2.080 2.140 2.020 2.060 78,712 -0.02(-0.96%)
Apr 26, 2022 2.140 2.180 2.000 2.080 122,719 -0.04(-1.89%)
Apr 25, 2022 2.240 2.240 2.050 2.120 147,884 -0.21(-9.01%)
Apr 22, 2022 2.310 2.360 2.260 2.330 120,444 -0.03(-1.27%)
Apr 21, 2022 2.570 2.580 2.330 2.360 164,874 -0.25(-9.58%)
Apr 20, 2022 2.560 2.630 2.510 2.610 80,009 +0.01(+0.38%)
Apr 19, 2022 2.690 2.700 2.570 2.600 102,263 -0.11(-4.06%)
Apr 18, 2022 2.830 2.880 2.690 2.710 187,433 -0.04(-1.45%)
Apr 14, 2022 2.750 0 -0.01(-0.36%)
Apr 13, 2022 2.640 2.760 2.590 2.760 117,450 +0.15(+5.75%)
Apr 12, 2022 2.630 2.690 2.540 2.610 129,017 -0.02(-0.76%)
Apr 11, 2022 2.600 2.640 2.510 2.630 143,544 +0.10(+3.95%)
Apr 08, 2022 2.520 2.730 2.510 2.530 162,452 +0.07(+2.85%)
Apr 07, 2022 2.560 2.580 2.460 2.460 113,644 -0.11(-4.28%)
Apr 06, 2022 2.620 2.620 2.510 2.570 57,948 -0.01(-0.39%)
Apr 05, 2022 2.720 2.830 2.560 2.580 118,729 -0.14(-5.15%)
Apr 04, 2022 2.710 2.770 2.670 2.720 49,847 +0.01(+0.37%)
Apr 01, 2022 2.670 2.710 2.570 2.710 70,773 +0.01(+0.37%)
Mar 31, 2022 2.670 2.700 2.570 2.700 88,246 +0.05(+1.89%)
Mar 30, 2022 2.630 2.780 2.610 2.650 88,069 +0.01(+0.38%)
Mar 29, 2022 2.540 2.640 2.440 2.640 99,119 +0.07(+2.72%)
Mar 28, 2022 2.710 2.710 2.540 2.570 119,048 -0.17(-6.20%)
Mar 25, 2022 2.790 2.790 2.700 2.740 71,359 -0.08(-2.84%)
Mar 24, 2022 2.830 2.930 2.780 2.820 129,149 -0.02(-0.70%)
Mar 23, 2022 2.900 2.900 2.800 2.840 59,770 +0.01(+0.35%)
Mar 22, 2022 2.930 2.930 2.780 2.830 115,493 -0.13(-4.39%)
Mar 21, 2022 2.720 2.980 2.720 2.960 176,699 +0.18(+6.47%)
Mar 18, 2022 2.790 2.900 2.710 2.780 124,342 -0.09(-3.14%)
Mar 17, 2022 2.820 2.990 2.810 2.870 121,661 +0.13(+4.74%)
Mar 16, 2022 2.750 2.760 2.610 2.740 126,708 -0.03(-1.08%)
Mar 15, 2022 2.700 2.820 2.670 2.770 140,805 -0.05(-1.77%)
Mar 14, 2022 2.940 2.950 2.740 2.820 205,908 -0.30(-9.62%)
Mar 11, 2022 3.200 3.240 3.080 3.120 152,530 -0.24(-7.14%)
Mar 10, 2022 3.210 3.370 3.170 3.360 166,470 +0.17(+5.33%)
Mar 09, 2022 3.150 3.330 3.030 3.190 277,546 -0.17(-5.06%)
Mar 08, 2022 3.520 3.660 3.090 3.360 729,829 +0.11(+3.38%)
Mar 07, 2022 3.020 3.300 2.930 3.250 451,529 +0.39(+13.64%)
Mar 04, 2022 2.670 2.970 2.670 2.860 274,336 +0.22(+8.33%)
Mar 03, 2022 2.660 2.660 2.560 2.640 65,283 -0.01(-0.38%)
Mar 02, 2022 2.730 2.730 2.510 2.650 136,120 -0.08(-2.93%)
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.