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

Platinum Group Metals Ltd (TSX: PTM )

2.390 +0.100 (+4.37%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 12, 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 31, 2020 2.880 2.920 2.750 2.920 41,882 +0.00(+0.00%)
Jan 30, 2020 2.840 2.960 2.720 2.920 85,085 +0.11(+3.91%)
Jan 29, 2020 2.840 3.030 2.750 2.810 52,873 -0.02(-0.71%)
Jan 28, 2020 2.470 3.070 2.460 2.830 101,500 +0.43(+17.92%)
Jan 27, 2020 2.700 2.730 2.380 2.400 143,948 -0.48(-16.67%)
Jan 24, 2020 3.140 3.300 2.840 2.880 79,608 -0.28(-8.86%)
Jan 23, 2020 3.520 3.520 3.140 3.160 80,855 -0.36(-10.23%)
Jan 22, 2020 3.440 3.540 3.050 3.520 124,016 +0.16(+4.76%)
Jan 21, 2020 3.510 3.860 3.110 3.360 249,641 -0.20(-5.62%)
Jan 20, 2020 3.450 3.750 3.400 3.560 165,188 +0.26(+7.88%)
Jan 17, 2020 2.670 3.750 2.560 3.300 300,901 +0.75(+29.41%)
Jan 16, 2020 2.520 2.580 2.460 2.550 44,377 +0.05(+2.00%)
Jan 15, 2020 2.330 2.500 2.300 2.500 92,253 +0.23(+10.13%)
Jan 14, 2020 2.260 2.320 2.260 2.270 24,450 -0.06(-2.58%)
Jan 13, 2020 2.390 2.390 2.310 2.330 55,882 +0.01(+0.43%)
Jan 10, 2020 2.210 2.340 2.210 2.320 28,820 +0.11(+4.98%)
Jan 09, 2020 2.200 2.250 2.200 2.210 31,152 +0.01(+0.45%)
Jan 08, 2020 2.330 2.330 2.200 2.200 13,198 -0.11(-4.76%)
Jan 07, 2020 2.380 2.380 2.220 2.310 20,040 +0.04(+1.76%)
Jan 06, 2020 2.330 2.340 2.260 2.270 9,700 -0.03(-1.30%)
Jan 03, 2020 2.360 2.360 2.250 2.300 34,000 +0.00(+0.00%)
Jan 02, 2020 2.350 2.400 2.280 2.300 22,375 +0.10(+4.55%)
Dec 31, 2019 2.200 2.200 2.200 0 +0.05(+2.33%)
Dec 30, 2019 1.980 2.160 1.980 2.150 14,190 +0.14(+6.97%)
Dec 27, 2019 1.920 2.010 1.920 2.010 22,118 +0.10(+5.24%)
Dec 24, 2019 1.910 1.910 1.910 0 +0.02(+1.06%)
Dec 23, 2019 1.700 1.900 1.700 1.890 13,463 +0.13(+7.39%)
Dec 20, 2019 1.830 1.830 1.730 1.760 56,100 -0.09(-4.86%)
Dec 19, 2019 1.840 1.850 1.830 1.850 1,400 -0.01(-0.54%)
Dec 18, 2019 1.810 1.860 1.810 1.860 1,900 +0.03(+1.64%)
Dec 17, 2019 1.790 1.830 1.780 1.830 4,380 +0.03(+1.67%)
Dec 16, 2019 1.760 1.880 1.760 1.800 13,050 -0.09(-4.76%)
Dec 13, 2019 1.800 1.910 1.800 1.890 10,043 +0.10(+5.59%)
Dec 12, 2019 1.960 1.960 1.790 1.790 8,405 -0.06(-3.24%)
Dec 11, 2019 1.890 1.890 1.850 1.850 6,285 -0.04(-2.12%)
Dec 10, 2019 1.810 1.890 1.810 1.890 37,618 +0.07(+3.85%)
Dec 09, 2019 1.840 1.840 1.820 1.820 400 +0.01(+0.55%)
Dec 06, 2019 1.840 1.850 1.810 1.810 1,150 -0.01(-0.55%)
Dec 05, 2019 1.870 1.870 1.810 1.820 922 -0.04(-2.15%)
Dec 04, 2019 1.810 1.860 1.790 1.860 2,400 +0.04(+2.20%)
Dec 03, 2019 1.800 1.830 1.790 1.820 4,836 +0.03(+1.68%)
Dec 02, 2019 1.760 1.800 1.760 1.790 8,940 +0.01(+0.56%)
Nov 29, 2019 1.830 1.830 1.780 1.780 4,550 -0.05(-2.73%)
Nov 28, 2019 1.790 1.830 1.790 1.830 543 +0.05(+2.81%)
Nov 27, 2019 1.810 1.820 1.780 1.780 38,100 -0.01(-0.56%)
Nov 26, 2019 1.740 1.810 1.740 1.790 3,300 +0.05(+2.87%)
Nov 25, 2019 1.710 1.790 1.680 1.740 23,840 -0.03(-1.69%)
Nov 22, 2019 1.710 1.770 1.710 1.770 1,300 +0.04(+2.31%)
Nov 21, 2019 1.730 1.760 1.720 1.730 8,220 -0.01(-0.57%)
Nov 20, 2019 1.820 1.820 1.740 1.740 12,402 -0.10(-5.43%)
Nov 19, 2019 1.810 1.840 1.790 1.840 3,870 +0.02(+1.10%)
Nov 18, 2019 1.850 1.860 1.800 1.820 7,900 -0.06(-3.19%)
Nov 15, 2019 1.870 1.880 1.780 1.880 12,539 +0.01(+0.53%)
Nov 14, 2019 1.860 1.870 1.860 1.870 500 +0.00(+0.00%)
Nov 13, 2019 1.840 1.870 1.840 1.870 3,800 +0.03(+1.63%)
Nov 12, 2019 1.850 1.850 1.830 1.840 12,610 +0.00(+0.00%)
Nov 11, 2019 1.830 1.840 1.790 1.840 3,758 +0.01(+0.55%)
Nov 08, 2019 1.900 1.900 1.800 1.830 5,200 -0.04(-2.14%)
Nov 07, 2019 1.870 1.940 1.870 1.870 4,164 -0.20(-9.66%)
Nov 06, 2019 1.850 2.070 1.790 2.070 8,000 +0.21(+11.29%)
Nov 05, 2019 1.920 1.920 1.850 1.860 11,675 -0.05(-2.62%)
Nov 04, 2019 2.060 2.060 1.910 1.910 16,854 -0.01(-0.52%)
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.