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

Platinum Group Metals Ltd (NY: PLG )

1.750 +0.080 (+4.79%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 30, 2021 1.850 2.050 1.850 2.010 1,236,323 +0.19(+10.44%)
Sep 29, 2021 1.910 1.964 1.790 1.820 889,663 -0.10(-5.21%)
Sep 28, 2021 1.950 1.960 1.885 1.920 821,130 -0.03(-1.54%)
Sep 27, 2021 2.040 2.060 1.930 1.950 2,141,537 -0.05(-2.50%)
Sep 24, 2021 2.090 2.090 1.980 2.000 1,248,617 -0.09(-4.31%)
Sep 23, 2021 2.170 2.190 2.005 2.090 1,870,212 -0.06(-2.79%)
Sep 22, 2021 2.160 2.230 2.130 2.150 2,032,689 +0.01(+0.47%)
Sep 21, 2021 2.130 2.190 2.090 2.140 2,240,034 +0.03(+1.42%)
Sep 20, 2021 2.180 2.220 2.080 2.110 1,023,973 -0.17(-7.46%)
Sep 17, 2021 2.250 2.322 2.220 2.280 665,917 +0.00(+0.00%)
Sep 16, 2021 2.370 2.390 2.200 2.280 1,164,814 -0.09(-3.80%)
Sep 15, 2021 2.380 2.453 2.340 2.370 864,234 -0.01(-0.42%)
Sep 14, 2021 2.530 2.538 2.360 2.380 993,534 -0.15(-5.93%)
Sep 13, 2021 2.540 2.605 2.500 2.530 923,905 -0.02(-0.78%)
Sep 10, 2021 2.550 2.618 2.490 2.550 376,241 +0.03(+1.19%)
Sep 09, 2021 2.600 2.610 2.500 2.520 438,353 -0.06(-2.33%)
Sep 08, 2021 2.640 2.700 2.500 2.580 481,125 -0.08(-3.01%)
Sep 07, 2021 2.850 2.910 2.630 2.660 1,272,064 -0.19(-6.67%)
Sep 03, 2021 2.680 2.919 2.680 2.850 1,716,636 +0.20(+7.55%)
Sep 02, 2021 2.630 2.680 2.600 2.650 400,769 +0.05(+1.92%)
Sep 01, 2021 2.700 2.710 2.592 2.600 619,783 -0.08(-2.99%)
Aug 31, 2021 2.660 2.710 2.592 2.680 543,947 +0.03(+1.13%)
Aug 30, 2021 2.790 2.790 2.635 2.650 491,015 -0.13(-4.68%)
Aug 27, 2021 2.690 2.830 2.640 2.780 694,698 +0.13(+4.91%)
Aug 26, 2021 2.670 2.710 2.605 2.650 366,163 -0.02(-0.75%)
Aug 25, 2021 2.710 2.730 2.650 2.670 473,716 -0.05(-1.84%)
Aug 24, 2021 2.710 2.750 2.670 2.720 481,920 +0.05(+1.87%)
Aug 23, 2021 2.710 2.740 2.650 2.670 530,921 +0.09(+3.49%)
Aug 20, 2021 2.490 2.660 2.472 2.580 383,674 +0.09(+3.61%)
Aug 19, 2021 2.720 2.730 2.480 2.490 622,626 -0.27(-9.78%)
Aug 18, 2021 2.760 2.865 2.690 2.760 382,357 -0.03(-1.08%)
Aug 17, 2021 2.810 2.830 2.700 2.790 602,324 -0.04(-1.41%)
Aug 16, 2021 2.920 2.921 2.782 2.830 405,276 -0.11(-3.74%)
Aug 13, 2021 2.990 2.993 2.900 2.940 237,221 -0.04(-1.34%)
Aug 12, 2021 3.050 3.050 2.890 2.980 252,898 -0.08(-2.61%)
Aug 11, 2021 3.100 3.130 3.020 3.060 531,575 +0.01(+0.33%)
Aug 10, 2021 3.050 3.090 2.970 3.050 425,399 +0.01(+0.33%)
Aug 09, 2021 2.950 3.060 2.910 3.040 390,686 +0.06(+2.01%)
Aug 06, 2021 2.980 3.020 2.920 2.980 214,789 -0.05(-1.65%)
Aug 05, 2021 3.010 3.040 2.930 3.030 321,857 +0.02(+0.66%)
Aug 04, 2021 3.120 3.180 2.980 3.010 672,117 -0.10(-3.22%)
Aug 03, 2021 3.120 3.140 2.960 3.110 401,956 -0.01(-0.32%)
Aug 02, 2021 3.120 3.200 3.110 3.120 340,132 +0.00(+0.00%)
Jul 30, 2021 3.100 3.143 3.010 3.120 502,791 -0.01(-0.32%)
Jul 29, 2021 3.140 3.320 3.110 3.130 518,060 +0.00(+0.00%)
Jul 28, 2021 2.930 3.170 2.910 3.130 519,850 +0.22(+7.56%)
Jul 27, 2021 2.990 2.990 2.850 2.910 321,330 -0.08(-2.68%)
Jul 26, 2021 2.900 3.130 2.900 2.990 432,890 +0.08(+2.75%)
Jul 23, 2021 3.010 3.052 2.852 2.910 361,467 -0.08(-2.68%)
Jul 22, 2021 3.060 3.110 2.940 2.990 376,240 -0.07(-2.29%)
Jul 21, 2021 3.070 3.220 3.010 3.060 532,461 -0.01(-0.33%)
Jul 20, 2021 3.010 3.120 2.949 3.070 483,072 +0.07(+2.33%)
Jul 19, 2021 2.920 3.020 2.780 3.000 702,600 +0.00(+0.00%)
Jul 16, 2021 3.210 3.240 2.980 3.000 1,088,698 -0.28(-8.54%)
Jul 15, 2021 3.540 3.720 3.100 3.280 1,530,113 -0.13(-3.81%)
Jul 14, 2021 3.180 3.480 3.169 3.410 1,080,709 +0.31(+10.00%)
Jul 13, 2021 3.110 3.170 3.050 3.100 395,426 -0.03(-0.96%)
Jul 12, 2021 3.240 3.250 3.075 3.130 405,881 -0.11(-3.40%)
Jul 09, 2021 3.100 3.270 3.100 3.240 359,459 +0.12(+3.85%)
Jul 08, 2021 3.220 3.270 3.070 3.120 695,792 -0.24(-7.14%)
Jul 07, 2021 3.340 3.410 3.210 3.360 465,461 +0.03(+0.90%)
Jul 06, 2021 3.580 3.620 3.280 3.330 840,440 -0.20(-5.67%)
Jul 02, 2021 3.670 3.700 3.510 3.530 478,944 -0.14(-3.81%)
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.