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 UNCHANGED
Streaming Delayed 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 (%)
May 22, 2024 1.830 1.840 1.660 1.670 609,542 -0.17(-9.24%)
May 21, 2024 1.920 1.920 1.792 1.840 781,111 -0.08(-4.17%)
May 20, 2024 1.880 2.070 1.820 1.920 1,316,831 +0.04(+2.13%)
May 17, 2024 1.700 1.880 1.650 1.880 1,390,600 +0.24(+14.63%)
May 16, 2024 1.640 1.640 1.570 1.640 431,807 +0.00(+0.00%)
May 15, 2024 1.460 1.680 1.420 1.640 1,402,001 +0.18(+12.33%)
May 14, 2024 1.470 1.470 1.420 1.460 349,700 +0.03(+2.10%)
May 13, 2024 1.400 1.470 1.390 1.430 463,017 +0.05(+3.62%)
May 10, 2024 1.470 1.470 1.380 1.380 187,329 -0.06(-4.17%)
May 09, 2024 1.350 1.445 1.320 1.440 321,542 +0.11(+8.27%)
May 08, 2024 1.350 1.378 1.320 1.330 219,938 -0.02(-1.48%)
May 07, 2024 1.370 1.370 1.310 1.350 102,055 +0.00(+0.00%)
May 06, 2024 1.300 1.370 1.300 1.350 178,475 +0.05(+3.85%)
May 03, 2024 1.350 1.360 1.300 1.300 102,001 -0.05(-3.70%)
May 02, 2024 1.340 1.400 1.300 1.350 225,403 +0.03(+1.89%)
May 01, 2024 1.330 1.350 1.278 1.325 131,348 +0.07(+5.58%)
Apr 30, 2024 1.370 1.370 1.250 1.255 272,191 -0.14(-9.71%)
Apr 29, 2024 1.380 1.420 1.370 1.390 138,810 +0.01(+0.72%)
Apr 26, 2024 1.420 1.420 1.360 1.380 114,297 +0.00(+0.00%)
Apr 25, 2024 1.320 1.420 1.300 1.380 469,183 +0.08(+6.15%)
Apr 24, 2024 1.340 1.360 1.285 1.300 152,321 -0.01(-0.76%)
Apr 23, 2024 1.300 1.380 1.300 1.310 102,933 -0.01(-0.76%)
Apr 22, 2024 1.320 1.349 1.300 1.320 232,334 -0.02(-1.49%)
Apr 19, 2024 1.410 1.410 1.310 1.340 168,287 -0.05(-3.60%)
Apr 18, 2024 1.360 1.420 1.311 1.390 369,060 +0.04(+3.35%)
Apr 17, 2024 1.290 1.390 1.220 1.345 764,714 +0.08(+6.75%)
Apr 16, 2024 1.240 1.282 1.140 1.260 325,240 +0.02(+1.61%)
Apr 15, 2024 1.280 1.305 1.200 1.240 457,768 -0.04(-3.13%)
Apr 12, 2024 1.350 1.470 1.240 1.280 1,367,406 -0.05(-3.76%)
Apr 11, 2024 1.480 1.480 1.310 1.330 520,352 -0.11(-7.64%)
Apr 10, 2024 1.400 1.450 1.350 1.440 212,764 +0.04(+2.86%)
Apr 09, 2024 1.500 1.545 1.400 1.400 853,555 -0.09(-6.04%)
Apr 08, 2024 1.410 1.500 1.340 1.490 770,533 +0.09(+6.43%)
Apr 05, 2024 1.250 1.450 1.220 1.400 651,009 +0.12(+9.37%)
Apr 04, 2024 1.420 1.420 1.150 1.280 726,154 -0.14(-9.86%)
Apr 03, 2024 1.430 1.440 1.380 1.420 443,755 +0.00(+0.00%)
Apr 02, 2024 1.360 1.454 1.280 1.420 813,990 +0.09(+6.89%)
Apr 01, 2024 1.200 1.350 1.155 1.329 868,449 +0.16(+13.55%)
Mar 28, 2024 1.140 1.170 1.140 1.170 159,413 +0.04(+3.54%)
Mar 27, 2024 1.140 1.150 1.135 1.130 94,688 +0.00(+0.00%)
Mar 26, 2024 1.170 1.170 1.120 1.130 63,437 +0.00(+0.44%)
Mar 25, 2024 1.170 1.180 1.110 1.125 122,009 -0.04(-3.85%)
Mar 22, 2024 1.220 1.220 1.130 1.170 262,784 -0.03(-2.50%)
Mar 21, 2024 1.160 1.230 1.140 1.200 690,051 +0.07(+6.19%)
Mar 20, 2024 1.080 1.140 1.080 1.130 71,093 +0.05(+4.63%)
Mar 19, 2024 1.150 1.155 1.060 1.080 246,602 -0.08(-6.90%)
Mar 18, 2024 1.170 1.189 1.140 1.160 115,882 -0.01(-0.85%)
Mar 15, 2024 1.140 1.190 1.140 1.170 118,927 +0.03(+2.63%)
Mar 14, 2024 1.200 1.210 1.120 1.140 312,707 -0.06(-5.00%)
Mar 13, 2024 1.160 1.200 1.130 1.200 183,679 +0.04(+3.45%)
Mar 12, 2024 1.180 1.200 1.130 1.160 168,826 -0.02(-1.69%)
Mar 11, 2024 1.120 1.200 1.120 1.180 333,106 +0.06(+5.36%)
Mar 08, 2024 1.200 1.230 1.100 1.120 400,675 -0.06(-5.08%)
Mar 07, 2024 1.100 1.240 1.091 1.180 885,081 +0.10(+9.26%)
Mar 06, 2024 1.000 1.090 1.000 1.080 330,989 +0.09(+8.66%)
Mar 05, 2024 1.020 1.040 0.9924 0.9939 145,497 -0.03(-2.56%)
Mar 04, 2024 1.010 1.040 1.000 1.020 191,246 +0.00(+0.00%)
Mar 01, 2024 0.9800 1.030 0.9800 1.020 120,569 +0.04(+3.96%)
Feb 29, 2024 0.9824 1.020 0.9800 0.9811 124,945 -0.00(-0.09%)
Feb 28, 2024 0.9824 0.9999 0.9820 0.9820 73,569 -0.02(-1.80%)
Feb 27, 2024 1.030 1.030 0.9800 1.000 84,108 +0.02(+2.04%)
Feb 26, 2024 0.9900 1.000 0.9600 0.9800 198,391 -0.04(-3.58%)
Feb 23, 2024 1.010 1.020 0.9800 1.016 67,611 -0.00(-0.35%)
Feb 22, 2024 0.9900 1.020 0.9900 1.020 50,368 +0.03(+3.01%)
Feb 21, 2024 1.000 1.020 0.9900 0.9902 46,233 -0.01(-0.98%)
Feb 20, 2024 1.010 1.020 1.000 1.000 68,863 -0.03(-2.91%)
Feb 16, 2024 1.030 1.084 1.010 1.030 181,405 +0.00(+0.00%)
Feb 15, 2024 1.040 1.040 1.000 1.030 84,675 +0.03(+3.39%)
Feb 14, 2024 0.9900 1.000 0.9808 0.9962 58,585 +0.00(+0.14%)
Feb 13, 2024 1.020 1.022 0.9808 0.9948 92,135 -0.04(-3.42%)
Feb 12, 2024 1.030 1.030 1.000 1.030 105,681 +0.04(+3.62%)
Feb 09, 2024 1.020 1.020 0.9800 0.9940 106,005 +0.00(+0.29%)
Feb 08, 2024 1.020 1.050 0.9911 0.9911 116,977 -0.05(-4.70%)
Feb 07, 2024 1.000 1.040 0.9800 1.040 252,066 +0.04(+4.00%)
Feb 06, 2024 0.9800 1.000 0.9800 1.000 47,949 +0.01(+1.01%)
Feb 05, 2024 1.020 1.020 0.9800 0.9900 99,526 -0.02(-1.98%)
Feb 02, 2024 1.000 1.010 0.9900 1.010 84,423 +0.00(+0.00%)
Feb 01, 2024 0.9900 1.010 0.9801 1.010 124,611 +0.01(+1.00%)
Jan 31, 2024 1.020 1.020 0.9800 1.000 143,452 -0.03(-2.91%)
Jan 30, 2024 1.040 1.050 1.020 1.030 49,711 -0.02(-1.90%)
Jan 29, 2024 1.070 1.070 1.030 1.050 94,913 -0.01(-0.94%)
Jan 26, 2024 1.020 1.070 1.020 1.060 75,730 +0.03(+2.91%)
Jan 25, 2024 0.9700 1.050 0.9601 1.030 102,908 +0.03(+3.00%)
Jan 24, 2024 1.060 1.060 0.9702 1.000 224,889 -0.04(-3.85%)
Jan 23, 2024 1.010 1.050 1.010 1.040 55,101 +0.03(+2.97%)
Jan 22, 2024 1.040 1.060 1.000 1.010 182,723 -0.03(-2.88%)
Jan 19, 2024 1.060 1.060 1.030 1.040 47,768 -0.01(-0.95%)
Jan 18, 2024 1.060 1.060 1.010 1.050 84,281 -0.01(-0.94%)
Jan 17, 2024 1.070 1.070 1.000 1.060 115,018 -0.01(-0.93%)
Jan 16, 2024 1.090 1.100 1.030 1.070 248,062 -0.07(-6.14%)
Jan 12, 2024 1.130 1.190 1.130 1.140 197,679 +0.01(+0.88%)
Jan 11, 2024 1.160 1.160 1.120 1.130 121,877 -0.04(-3.42%)
Jan 10, 2024 1.210 1.210 1.160 1.170 78,000 -0.02(-1.68%)
Jan 09, 2024 1.210 1.220 1.160 1.190 140,593 +0.00(+0.00%)
Jan 08, 2024 1.130 1.220 1.103 1.190 343,050 +0.05(+4.39%)
Jan 05, 2024 1.110 1.140 1.060 1.140 314,707 +0.04(+3.64%)
Jan 04, 2024 1.080 1.100 1.060 1.100 77,952 +0.01(+0.46%)
Jan 03, 2024 1.100 1.100 1.080 1.095 125,659 -0.03(-3.10%)
Jan 02, 2024 1.140 1.180 1.130 1.130 135,737 -0.01(-0.88%)
Dec 29, 2023 1.110 1.150 1.107 1.140 185,158 +0.02(+1.79%)
Dec 28, 2023 1.140 1.180 1.120 1.120 220,233 -0.04(-3.45%)
Dec 27, 2023 1.140 1.160 1.140 1.160 212,195 +0.03(+2.65%)
Dec 26, 2023 1.110 1.140 1.110 1.130 74,787 +0.01(+0.89%)
Dec 22, 2023 1.130 1.150 1.100 1.120 188,899 +0.00(+0.00%)
Dec 21, 2023 1.140 1.150 1.100 1.120 109,810 +0.03(+2.75%)
Dec 20, 2023 1.060 1.130 1.050 1.090 305,446 +0.03(+2.83%)
Dec 19, 2023 1.080 1.100 1.060 1.060 208,304 -0.02(-1.85%)
Dec 18, 2023 1.150 1.150 1.080 1.080 218,718 -0.05(-4.42%)
Dec 15, 2023 1.150 1.150 1.080 1.130 168,344 -0.01(-0.44%)
Dec 14, 2023 1.070 1.149 1.060 1.135 329,256 +0.09(+9.13%)
Dec 13, 2023 0.9900 1.080 0.9814 1.040 163,298 +0.04(+4.00%)
Dec 12, 2023 1.020 1.029 0.9850 1.000 106,265 -0.03(-2.91%)
Dec 11, 2023 1.020 1.030 1.020 1.030 104,593 -0.03(-2.83%)
Dec 08, 2023 1.060 1.060 1.030 1.060 121,213 -0.01(-1.03%)
Dec 07, 2023 1.040 1.085 1.040 1.071 106,778 +0.02(+2.00%)
Dec 06, 2023 1.130 1.130 0.9901 1.050 569,143 -0.08(-7.49%)
Dec 05, 2023 1.170 1.170 1.100 1.135 112,557 -0.02(-2.16%)
Dec 04, 2023 1.190 1.190 1.110 1.160 146,027 -0.03(-2.52%)
Dec 01, 2023 1.180 1.190 1.140 1.190 108,129 +0.03(+2.59%)
Nov 30, 2023 1.180 1.188 1.150 1.160 168,518 -0.02(-1.69%)
Nov 29, 2023 1.050 1.180 1.050 1.180 464,434 +0.15(+14.56%)
Nov 28, 2023 0.9500 1.040 0.9501 1.030 269,412 +0.07(+7.29%)
Nov 27, 2023 0.9801 0.9999 0.9420 0.9600 141,215 -0.02(-2.04%)
Nov 24, 2023 0.9900 1.010 0.9700 0.9800 132,701 -0.01(-1.01%)
Nov 22, 2023 1.000 1.010 0.9900 0.9900 81,805 -0.02(-1.98%)
Nov 21, 2023 1.010 1.020 1.000 1.010 252,185 +0.01(+0.50%)
Nov 20, 2023 1.010 1.020 0.9901 1.005 190,470 -0.02(-1.47%)
Nov 17, 2023 1.010 1.020 1.000 1.020 44,416 +0.01(+0.99%)
Nov 16, 2023 0.9900 1.020 0.9900 1.010 84,135 +0.02(+2.02%)
Nov 15, 2023 1.010 1.020 0.9900 0.9900 94,573 -0.03(-2.94%)
Nov 14, 2023 0.9700 1.020 0.9730 1.020 146,501 +0.05(+4.84%)
Nov 13, 2023 0.9552 0.9900 0.9500 0.9729 164,463 -0.02(-1.73%)
Nov 10, 2023 1.030 1.030 0.9731 0.9900 328,207 -0.04(-4.35%)
Nov 09, 2023 1.050 1.060 1.035 1.035 100,642 -0.03(-2.36%)
Nov 08, 2023 1.040 1.060 1.040 1.060 67,395 +0.00(+0.00%)
Nov 07, 2023 1.050 1.070 1.040 1.060 50,414 +0.00(+0.00%)
Nov 06, 2023 1.090 1.090 1.060 1.060 23,999 -0.02(-1.85%)
Nov 03, 2023 1.090 1.090 1.080 1.080 130,618 +0.00(+0.00%)
Nov 02, 2023 1.060 1.090 1.060 1.080 63,306 +0.02(+1.89%)
Nov 01, 2023 1.070 1.090 1.060 1.060 34,109 -0.02(-2.30%)
Oct 31, 2023 1.070 1.090 1.070 1.085 83,293 +0.00(+0.00%)
Oct 30, 2023 1.080 1.100 1.071 1.085 114,966 +0.02(+1.88%)
Oct 27, 2023 1.100 1.100 1.040 1.065 103,511 -0.03(-2.29%)
Oct 26, 2023 1.080 1.090 1.030 1.090 280,506 +0.03(+2.83%)
Oct 25, 2023 1.100 1.120 1.050 1.060 88,993 -0.05(-4.50%)
Oct 24, 2023 1.180 1.198 1.100 1.110 49,533 +0.00(+0.00%)
Oct 23, 2023 1.110 1.130 1.100 1.110 137,800 -0.03(-2.63%)
Oct 20, 2023 1.140 1.180 1.140 1.140 83,656 -0.01(-0.98%)
Oct 19, 2023 1.200 1.200 1.150 1.151 97,417 -0.02(-1.60%)
Oct 18, 2023 1.200 1.210 1.150 1.170 95,371 +0.02(+1.74%)
Oct 17, 2023 1.180 1.199 1.150 1.150 153,685 +0.01(+1.32%)
Oct 16, 2023 1.100 1.140 1.100 1.135 136,105 +0.05(+5.09%)
Oct 13, 2023 1.070 1.120 1.050 1.080 139,488 +0.02(+1.94%)
Oct 12, 2023 1.100 1.100 1.050 1.059 26,852 -0.02(-1.91%)
Oct 11, 2023 1.060 1.119 1.060 1.080 44,457 -0.00(-0.46%)
Oct 10, 2023 1.110 1.120 1.060 1.085 100,630 -0.04(-3.56%)
Oct 09, 2023 1.110 1.150 1.110 1.125 51,133 +0.02(+2.27%)
Oct 06, 2023 1.100 1.110 1.070 1.100 127,653 +0.03(+2.66%)
Oct 05, 2023 1.050 1.089 1.050 1.071 104,381 +0.01(+1.08%)
Oct 04, 2023 1.070 1.110 1.060 1.060 104,149 -0.04(-3.64%)
Oct 03, 2023 1.110 1.159 1.100 1.100 72,260 -0.02(-1.79%)
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.