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 (%)
Jun 29, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 28, 2018 0.1500 0.1500 0.1300 0.1350 138,242 -0.01(-6.90%)
Jun 27, 2018 0.1450 0.1500 0.1400 0.1450 126,085 +0.00(+3.57%)
Jun 26, 2018 0.1600 0.1600 0.1400 0.1400 140,091 -0.01(-9.68%)
Jun 25, 2018 0.1300 0.1700 0.1300 0.1550 536,785 +0.02(+14.81%)
Jun 22, 2018 0.1350 0.1350 0.1300 0.1350 28,600 +0.01(+8.00%)
Jun 21, 2018 0.1250 0.1350 0.1250 0.1250 56,020 -0.01(-3.85%)
Jun 20, 2018 0.1350 0.1350 0.1300 0.1300 105,446 -0.01(-7.14%)
Jun 19, 2018 0.1300 0.1400 0.1300 0.1400 43,079 +0.02(+12.00%)
Jun 18, 2018 0.1400 0.1400 0.1250 0.1250 198,511 -0.02(-13.79%)
Jun 15, 2018 0.1450 0.1300 0.1450 42,110 +0.01(+7.41%)
Jun 14, 2018 0.1350 0.1400 0.1350 0.1350 58,270 +0.01(+3.85%)
Jun 13, 2018 0.1350 0.1350 0.1300 0.1300 75,400 -0.01(-3.70%)
Jun 12, 2018 0.1200 0.1350 0.1200 0.1350 136,590 +0.02(+12.50%)
Jun 11, 2018 0.1400 0.1400 0.1150 0.1200 764,212 -0.02(-11.11%)
Jun 08, 2018 0.1500 0.1500 0.1350 0.1350 370,613 -0.01(-3.57%)
Jun 07, 2018 0.1400 0.1450 0.1400 0.1400 146,100 -0.01(-6.67%)
Jun 06, 2018 0.1500 0.1500 0.1400 0.1500 33,100 +0.01(+11.11%)
Jun 05, 2018 0.1500 0.1500 0.1350 0.1350 117,100 -0.01(-10.00%)
Jun 04, 2018 0.1550 0.1550 0.1500 0.1500 61,051 -0.01(-3.23%)
Jun 01, 2018 0.1450 0.1550 0.1450 0.1550 255,980 +0.01(+3.33%)
May 31, 2018 0.1500 0.1500 0.1450 0.1500 49,757 +0.01(+7.14%)
May 30, 2018 0.1550 0.1550 0.1400 0.1400 376,095 -0.01(-9.68%)
May 29, 2018 0.1700 0.1700 0.1550 0.1550 113,045 -0.02(-8.82%)
May 28, 2018 0.1700 0.1700 0.1700 0.1700 130,000 +0.00(+0.00%)
May 25, 2018 0.1650 0.1700 0.1600 0.1700 16,658 +0.01(+6.25%)
May 24, 2018 0.1600 0.1650 0.1550 0.1600 11,500 -0.01(-3.03%)
May 23, 2018 0.1650 0.1650 0.1650 0.1650 22,300 +0.00(+0.00%)
May 22, 2018 0.1650 0.1650 0.1500 0.1650 114,670 -0.01(-2.94%)
May 18, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 17, 2018 0.1650 0.1700 0.1650 0.1650 63,100 +0.00(+0.00%)
May 16, 2018 0.1700 0.1700 0.1650 0.1650 56,177 -0.01(-2.94%)
May 15, 2018 0.1850 0.1850 0.1650 0.1700 774,069 -0.00(-2.86%)
May 14, 2018 0.1850 0.1850 0.1750 0.1750 402,709 +0.00(+0.00%)
May 11, 2018 0.1850 0.2000 0.1750 0.1750 1,023,531 -0.04(-18.60%)
May 10, 2018 0.2000 0.2150 0.2000 0.2150 138,450 +0.01(+4.88%)
May 09, 2018 0.2150 0.2150 0.2050 0.2050 313,380 +0.00(+0.00%)
May 08, 2018 0.2150 0.2250 0.2000 0.2050 241,980 +0.00(+0.00%)
May 07, 2018 0.2150 0.2150 0.2050 0.2050 90,197 -0.01(-2.38%)
May 04, 2018 0.2200 0.2400 0.2050 0.2100 421,400 -0.01(-4.55%)
May 03, 2018 0.2550 0.2550 0.2050 0.2200 151,425 -0.02(-10.20%)
May 01, 2018 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Apr 30, 2018 0.2600 0.2600 0.2400 0.2400 265,867 -0.04(-12.73%)
Apr 27, 2018 0.2550 0.2750 0.2550 0.2750 17,703 +0.01(+3.77%)
Apr 26, 2018 0.2800 0.2800 0.2650 0.2650 83,800 -0.02(-5.36%)
Apr 25, 2018 0.3100 0.3100 0.2800 0.2800 240,273 -0.03(-9.68%)
Apr 24, 2018 0.3050 0.3100 0.3000 0.3100 16,600 +0.01(+3.33%)
Apr 23, 2018 0.3000 0.3050 0.3000 0.3000 42,346 -0.01(-3.23%)
Apr 20, 2018 0.3100 0.3150 0.3050 0.3100 24,993 +0.00(+0.00%)
Apr 19, 2018 0.3100 0.3100 0.3100 0.3100 4,000 +0.00(+0.00%)
Apr 18, 2018 0.3000 0.3100 0.3000 0.3100 16,430 +0.01(+3.33%)
Apr 17, 2018 0.3100 0.3100 0.3000 0.3000 28,200 -0.02(-4.76%)
Apr 16, 2018 0.3150 0.3200 0.3150 0.3150 62,275 +0.00(+0.00%)
Apr 13, 2018 0.3000 0.3150 0.2950 0.3150 126,092 +0.02(+6.78%)
Apr 12, 2018 0.3150 0.3150 0.2950 0.2950 88,321 -0.04(-10.61%)
Apr 11, 2018 0.3200 0.3300 0.3200 0.3300 121,300 +0.02(+4.76%)
Apr 10, 2018 0.3350 0.3350 0.3000 0.3150 386,542 -0.02(-5.97%)
Apr 09, 2018 0.3500 0.3600 0.3300 0.3350 82,850 -0.01(-1.47%)
Apr 06, 2018 0.3300 0.3550 0.3300 0.3400 31,425 +0.01(+3.03%)
Apr 05, 2018 0.3200 0.3350 0.3200 0.3300 92,412 +0.02(+4.76%)
Apr 04, 2018 0.3200 0.3400 0.2850 0.3150 350,143 -0.03(-7.35%)
Apr 03, 2018 0.3600 0.3600 0.3300 0.3400 156,494 -0.02(-5.56%)
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.