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

Platinum Group Metals Ltd (NY: PLG )

1.670 -0.170 (-9.24%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2021 2.320 2.560 2.300 2.530 1,242,951 +0.23(+10.00%)
Oct 29, 2021 2.340 2.400 2.275 2.300 655,288 -0.09(-3.77%)
Oct 28, 2021 2.360 2.420 2.330 2.390 574,089 +0.05(+2.14%)
Oct 27, 2021 2.440 2.460 2.310 2.340 695,392 -0.10(-4.10%)
Oct 26, 2021 2.460 2.440 486,397 -0.03(-1.21%)
Oct 25, 2021 2.490 2.500 2.393 2.470 661,559 +0.09(+3.78%)
Oct 22, 2021 2.400 2.490 2.360 2.380 863,815 +0.01(+0.42%)
Oct 21, 2021 2.500 2.505 2.340 2.370 680,732 -0.13(-5.20%)
Oct 20, 2021 2.470 2.500 2.340 2.500 679,269 +0.07(+2.88%)
Oct 19, 2021 2.470 2.550 2.375 2.430 859,409 +0.09(+3.85%)
Oct 18, 2021 2.600 2.600 2.310 2.340 895,680 -0.11(-4.49%)
Oct 15, 2021 2.530 2.595 2.410 2.450 745,447 -0.08(-3.16%)
Oct 14, 2021 2.550 2.570 2.450 2.530 991,751 +0.07(+2.85%)
Oct 13, 2021 2.380 2.520 2.350 2.460 1,061,570 +0.10(+4.24%)
Oct 12, 2021 2.300 2.370 2.250 2.360 705,067 +0.03(+1.29%)
Oct 11, 2021 2.250 2.420 2.247 2.330 1,583,071 +0.14(+6.39%)
Oct 08, 2021 2.160 2.210 2.080 2.190 1,670,472 +0.11(+5.29%)
Oct 07, 2021 2.050 2.160 2.040 2.080 1,030,020 +0.06(+2.97%)
Oct 06, 2021 1.920 2.040 1.840 2.020 984,769 +0.05(+2.54%)
Oct 05, 2021 1.950 1.960 1.860 1.970 736,762 +0.04(+2.07%)
Oct 04, 2021 2.090 2.090 1.920 1.930 528,081 -0.13(-6.31%)
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.