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

Platinum Group Metals Ltd (TSX: PTM )

2.290 -0.050 (-2.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
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%)
Nov 01, 2019 2.000 2.000 1.920 1.920 8,880 -0.06(-3.03%)
Oct 31, 2019 2.000 2.010 1.950 1.980 7,000 -0.03(-1.49%)
Oct 30, 2019 2.000 2.040 1.940 2.010 17,574 +0.01(+0.50%)
Oct 29, 2019 2.030 2.040 1.960 2.000 7,200 -0.02(-0.99%)
Oct 28, 2019 2.030 2.050 1.950 2.020 20,500 +0.01(+0.50%)
Oct 25, 2019 1.980 2.110 1.980 2.010 30,150 -0.03(-1.47%)
Oct 24, 2019 2.060 2.080 2.000 2.040 6,350 +0.02(+0.99%)
Oct 23, 2019 2.020 2.050 2.020 2.020 5,050 +0.01(+0.50%)
Oct 22, 2019 2.100 2.100 2.000 2.010 8,134 -0.10(-4.74%)
Oct 21, 2019 2.110 2.210 2.070 2.110 46,700 +0.04(+1.93%)
Oct 18, 2019 2.100 2.120 2.040 2.070 29,135 -0.02(-0.96%)
Oct 17, 2019 2.090 2.100 2.030 2.090 39,700 +0.04(+1.95%)
Oct 16, 2019 2.000 2.080 2.000 2.050 30,400 +0.06(+3.02%)
Oct 15, 2019 2.060 2.100 1.820 1.990 55,020 -0.10(-4.78%)
Oct 11, 2019 2.090 2.090 2.090 0 -0.01(-0.48%)
Oct 10, 2019 2.110 2.110 2.040 2.100 10,300 -0.02(-0.94%)
Oct 09, 2019 2.030 2.170 2.010 2.120 5,899 +0.08(+3.92%)
Oct 08, 2019 1.970 2.100 1.950 2.040 30,400 +0.01(+0.49%)
Oct 07, 2019 2.020 2.040 1.990 2.030 4,704 +0.00(+0.00%)
Oct 04, 2019 2.000 2.140 1.940 2.030 11,362 +0.03(+1.50%)
Oct 03, 2019 1.990 2.050 1.970 2.000 28,501 -0.12(-5.66%)
Oct 02, 2019 2.220 2.220 2.070 2.120 11,815 -0.05(-2.30%)
Oct 01, 2019 1.970 2.170 1.960 2.170 22,207 +0.22(+11.28%)
Sep 30, 2019 2.100 2.100 1.950 1.950 16,648 -0.17(-8.02%)
Sep 27, 2019 2.110 2.230 2.110 2.120 10,690 -0.06(-2.75%)
Sep 26, 2019 2.260 2.300 2.080 2.180 55,250 -0.06(-2.68%)
Sep 25, 2019 2.360 2.370 2.200 2.240 42,347 -0.12(-5.08%)
Sep 24, 2019 2.510 2.580 2.340 2.360 56,484 -0.14(-5.60%)
Sep 23, 2019 2.610 2.610 2.470 2.500 27,647 +0.09(+3.73%)
Sep 20, 2019 2.360 2.530 2.340 2.410 56,700 +0.05(+2.12%)
Sep 19, 2019 2.220 2.360 2.220 2.360 17,690 +0.14(+6.31%)
Sep 18, 2019 2.360 2.360 2.160 2.220 16,666 -0.03(-1.33%)
Sep 17, 2019 2.220 2.250 2.210 2.250 4,727 +0.06(+2.74%)
Sep 16, 2019 2.160 2.220 2.110 2.190 22,441 +0.06(+2.82%)
Sep 13, 2019 2.230 2.350 2.130 2.130 29,245 -0.13(-5.75%)
Sep 12, 2019 2.280 2.340 2.250 2.260 14,900 -0.02(-0.88%)
Sep 11, 2019 2.200 2.360 2.200 2.280 18,739 +0.05(+2.24%)
Sep 10, 2019 2.140 2.300 2.110 2.230 34,900 +0.09(+4.21%)
Sep 09, 2019 2.260 2.260 1.960 2.140 43,400 +0.05(+2.39%)
Sep 06, 2019 2.230 2.230 2.080 2.090 53,000 -0.16(-7.11%)
Sep 05, 2019 2.430 2.450 2.240 2.250 37,964 -0.25(-10.00%)
Sep 04, 2019 2.570 2.630 2.480 2.500 54,013 +0.05(+2.04%)
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.