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

Platinum Group Metals Ltd (TSX: PTM )

2.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 31, 2021 5.190 5.270 5.190 5.240 14,922 +0.00(+0.00%)
May 28, 2021 5.110 5.280 5.110 5.240 53,238 +0.14(+2.75%)
May 27, 2021 4.950 5.110 4.890 5.100 71,975 +0.13(+2.62%)
May 26, 2021 5.100 5.170 4.950 4.970 100,730 -0.12(-2.36%)
May 25, 2021 5.110 5.210 5.040 5.090 64,907 -0.07(-1.36%)
May 21, 2021 5.160 5.160 5.160 0 -0.16(-3.01%)
May 20, 2021 5.370 5.410 5.280 5.320 37,388 +0.05(+0.95%)
May 19, 2021 5.370 5.370 5.180 5.270 80,876 -0.21(-3.83%)
May 18, 2021 5.620 5.620 5.420 5.480 74,591 -0.04(-0.72%)
May 17, 2021 5.510 5.640 5.310 5.520 124,366 +0.03(+0.55%)
May 14, 2021 5.400 5.600 5.360 5.490 97,225 +0.25(+4.77%)
May 13, 2021 5.570 5.760 5.120 5.240 112,544 -0.29(-5.24%)
May 12, 2021 5.870 5.940 5.500 5.530 132,059 -0.33(-5.63%)
May 11, 2021 5.690 5.910 5.400 5.860 198,435 -0.03(-0.51%)
May 10, 2021 6.200 6.250 5.860 5.890 167,384 -0.25(-4.07%)
May 07, 2021 6.230 6.480 6.110 6.140 121,278 -0.02(-0.32%)
May 06, 2021 5.920 6.240 5.860 6.160 173,467 +0.33(+5.66%)
May 05, 2021 5.960 6.110 5.800 5.830 48,326 -0.16(-2.67%)
May 04, 2021 6.210 6.210 5.800 5.990 89,259 -0.14(-2.28%)
May 03, 2021 5.950 6.200 5.870 6.130 87,440 +0.33(+5.69%)
Apr 30, 2021 6.130 6.200 5.700 5.800 71,448 -0.42(-6.75%)
Apr 29, 2021 6.430 6.430 5.910 6.220 59,973 +0.00(+0.00%)
Apr 28, 2021 6.040 6.310 5.920 6.220 102,186 +0.16(+2.64%)
Apr 27, 2021 6.440 6.610 6.060 6.060 204,639 -0.39(-6.05%)
Apr 26, 2021 6.390 6.550 6.230 6.450 89,285 +0.07(+1.10%)
Apr 23, 2021 5.900 6.390 5.850 6.380 159,750 +0.65(+11.34%)
Apr 22, 2021 5.980 6.050 5.590 5.730 103,942 -0.25(-4.18%)
Apr 21, 2021 5.490 6.060 5.400 5.980 132,241 +0.60(+11.15%)
Apr 20, 2021 5.560 5.560 5.240 5.380 46,760 -0.17(-3.06%)
Apr 19, 2021 5.860 5.860 5.360 5.550 104,211 -0.22(-3.81%)
Apr 16, 2021 5.420 5.770 5.260 5.770 110,672 +0.42(+7.85%)
Apr 15, 2021 5.020 5.350 5.020 5.350 98,189 +0.37(+7.43%)
Apr 14, 2021 5.070 5.110 4.930 4.980 20,827 -0.05(-0.99%)
Apr 13, 2021 5.010 5.090 4.980 5.030 38,613 +0.02(+0.40%)
Apr 12, 2021 5.140 5.140 4.870 5.010 48,354 -0.15(-2.91%)
Apr 09, 2021 5.370 5.370 5.060 5.160 74,669 -0.23(-4.27%)
Apr 08, 2021 5.260 5.400 5.200 5.390 44,800 +0.13(+2.47%)
Apr 07, 2021 5.310 5.400 5.190 5.260 66,073 +0.02(+0.38%)
Apr 06, 2021 5.010 5.310 5.010 5.240 84,984 +0.34(+6.94%)
Apr 05, 2021 5.080 5.080 4.850 4.900 46,969 -0.13(-2.58%)
Apr 01, 2021 5.030 5.030 5.030 0 +0.23(+4.79%)
Mar 31, 2021 4.640 4.840 4.640 4.800 42,073 +0.15(+3.23%)
Mar 30, 2021 4.670 4.750 4.520 4.650 29,108 -0.09(-1.90%)
Mar 29, 2021 4.790 4.790 4.560 4.740 41,894 -0.03(-0.63%)
Mar 26, 2021 4.850 4.870 4.630 4.770 40,721 -0.03(-0.63%)
Mar 25, 2021 4.720 4.820 4.570 4.800 44,466 +0.08(+1.69%)
Mar 24, 2021 4.970 5.000 4.650 4.720 91,674 -0.15(-3.08%)
Mar 23, 2021 5.000 5.050 4.700 4.870 104,427 -0.10(-2.01%)
Mar 22, 2021 5.100 5.100 4.900 4.970 74,578 -0.38(-7.10%)
Mar 19, 2021 5.070 5.350 4.880 5.350 56,809 +0.35(+7.00%)
Mar 18, 2021 5.240 5.450 4.940 5.000 91,587 -0.20(-3.85%)
Mar 17, 2021 4.960 5.350 4.930 5.200 54,636 +0.27(+5.48%)
Mar 16, 2021 5.310 5.350 4.870 4.930 122,570 -0.36(-6.81%)
Mar 15, 2021 5.200 5.300 5.050 5.290 60,667 +0.09(+1.73%)
Mar 12, 2021 5.000 5.200 4.860 5.200 82,158 +0.12(+2.36%)
Mar 11, 2021 5.090 5.110 4.870 5.080 65,490 +0.06(+1.20%)
Mar 10, 2021 4.870 5.050 4.750 5.020 157,273 +0.24(+5.02%)
Mar 09, 2021 4.620 4.830 4.560 4.780 164,128 +0.32(+7.17%)
Mar 08, 2021 4.690 4.750 4.390 4.460 256,774 -0.16(-3.46%)
Mar 05, 2021 4.650 4.800 4.150 4.620 203,952 -0.13(-2.74%)
Mar 04, 2021 4.960 5.000 4.560 4.750 244,143 -0.37(-7.23%)
Mar 03, 2021 5.480 5.560 5.070 5.120 122,863 -0.39(-7.08%)
Mar 02, 2021 5.100 5.620 5.090 5.510 110,894 +0.42(+8.25%)
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.