Skip to main content
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 (%)
Jan 29, 2021 5.170 5.230 4.760 4.800 97,109 -0.21(-4.19%)
Jan 28, 2021 4.820 5.230 4.820 5.010 139,527 +0.46(+10.11%)
Jan 27, 2021 4.930 5.090 4.550 4.550 144,247 -0.54(-10.61%)
Jan 26, 2021 5.180 5.300 5.040 5.090 112,152 -0.11(-2.12%)
Jan 25, 2021 5.400 5.480 4.940 5.200 123,485 -0.14(-2.62%)
Jan 22, 2021 5.260 5.440 5.130 5.340 132,193 +0.01(+0.19%)
Jan 21, 2021 5.570 5.650 5.300 5.330 148,261 -0.14(-2.56%)
Jan 20, 2021 5.770 5.770 5.400 5.470 165,571 -0.17(-3.01%)
Jan 19, 2021 5.680 5.720 5.380 5.640 110,726 +0.00(+0.00%)
Jan 18, 2021 5.610 5.650 5.510 5.640 30,461 +0.11(+1.99%)
Jan 15, 2021 6.060 6.060 5.500 5.530 204,880 -0.53(-8.75%)
Jan 14, 2021 6.170 6.350 5.990 6.060 195,772 -0.11(-1.78%)
Jan 13, 2021 6.460 6.460 6.110 6.170 90,837 -0.20(-3.14%)
Jan 12, 2021 6.160 6.370 6.090 6.370 132,122 +0.16(+2.58%)
Jan 11, 2021 6.200 6.370 6.080 6.210 142,513 -0.11(-1.74%)
Jan 08, 2021 6.660 6.660 5.950 6.320 253,267 -0.48(-7.06%)
Jan 07, 2021 7.290 7.290 6.710 6.800 211,102 +0.12(+1.80%)
Jan 06, 2021 7.500 7.500 6.560 6.680 286,041 -0.56(-7.73%)
Jan 05, 2021 6.410 7.590 6.410 7.240 379,928 +0.96(+15.29%)
Jan 04, 2021 6.150 6.380 5.950 6.280 198,673 +0.41(+6.98%)
Dec 31, 2020 5.870 5.870 5.870 0 -0.29(-4.71%)
Dec 30, 2020 5.880 6.180 5.820 6.160 84,617 +0.35(+6.02%)
Dec 29, 2020 6.100 6.460 5.520 5.810 223,986 -0.68(-10.48%)
Dec 24, 2020 6.490 6.490 6.490 0 +0.01(+0.15%)
Dec 23, 2020 6.490 6.830 6.300 6.480 148,780 +0.16(+2.53%)
Dec 22, 2020 6.610 6.650 6.270 6.320 120,745 -0.27(-4.10%)
Dec 21, 2020 6.220 6.930 6.220 6.590 156,566 +0.26(+4.11%)
Dec 18, 2020 6.500 6.590 6.290 6.330 84,973 -0.34(-5.10%)
Dec 17, 2020 6.770 6.950 6.520 6.670 193,047 +0.09(+1.37%)
Dec 16, 2020 6.720 6.720 6.410 6.580 124,409 -0.10(-1.50%)
Dec 15, 2020 6.840 6.900 6.360 6.680 294,648 +0.45(+7.22%)
Dec 14, 2020 7.270 7.560 6.080 6.230 570,121 -1.02(-14.07%)
Dec 11, 2020 6.770 8.000 6.250 7.250 985,081 +0.75(+11.54%)
Dec 10, 2020 5.580 6.600 5.500 6.500 610,356 +1.16(+21.72%)
Dec 09, 2020 6.340 6.350 5.130 5.340 467,410 -0.83(-13.45%)
Dec 08, 2020 6.000 6.640 5.590 6.170 936,483 +1.08(+21.22%)
Dec 07, 2020 4.300 5.630 4.120 5.090 527,640 +1.16(+29.52%)
Dec 04, 2020 3.310 4.050 3.280 3.930 314,755 +0.73(+22.81%)
Dec 03, 2020 3.310 3.390 3.170 3.200 64,515 +0.00(+0.00%)
Dec 02, 2020 3.150 3.270 2.940 3.200 69,615 -0.05(-1.54%)
Dec 01, 2020 3.460 3.730 3.190 3.250 145,363 -0.13(-3.85%)
Nov 30, 2020 3.190 3.420 3.150 3.380 153,528 +0.16(+4.97%)
Nov 27, 2020 3.030 3.220 2.890 3.220 91,559 -0.02(-0.62%)
Nov 26, 2020 3.000 3.240 2.900 3.240 34,323 +0.30(+10.20%)
Nov 25, 2020 2.990 2.990 2.810 2.940 43,235 -0.05(-1.67%)
Nov 24, 2020 3.190 3.210 2.800 2.990 163,191 -0.18(-5.68%)
Nov 23, 2020 2.830 3.250 2.830 3.170 225,475 +0.47(+17.41%)
Nov 20, 2020 2.670 2.760 2.550 2.700 66,199 +0.03(+1.12%)
Nov 19, 2020 2.650 2.750 2.600 2.670 54,800 +0.08(+3.09%)
Nov 18, 2020 2.680 2.790 2.560 2.590 89,720 -0.03(-1.15%)
Nov 17, 2020 2.620 2.680 2.530 2.620 113,679 +0.04(+1.55%)
Nov 16, 2020 2.490 2.620 2.390 2.580 49,824 +0.17(+7.05%)
Nov 13, 2020 2.470 2.480 2.370 2.410 12,211 -0.04(-1.63%)
Nov 12, 2020 2.420 2.560 2.420 2.450 22,126 +0.04(+1.66%)
Nov 11, 2020 2.480 2.480 2.390 2.410 10,371 +0.01(+0.42%)
Nov 10, 2020 2.510 2.510 2.400 2.400 27,062 -0.11(-4.38%)
Nov 09, 2020 2.310 2.530 2.310 2.510 28,939 +0.02(+0.80%)
Nov 06, 2020 2.520 2.580 2.440 2.490 21,516 -0.04(-1.58%)
Nov 05, 2020 2.420 2.570 2.400 2.530 53,430 +0.18(+7.66%)
Nov 04, 2020 2.390 2.410 2.320 2.350 17,450 -0.08(-3.29%)
Nov 03, 2020 2.440 2.440 2.400 2.430 4,413 +0.07(+2.97%)
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.