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

Platinum Group Metals Ltd (TSX: PTM )

2.530 +0.300 (+13.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Nov 02, 2020 2.390 2.420 2.340 2.360 10,810 +0.00(+0.00%)
Oct 30, 2020 2.520 2.520 2.360 2.360 21,900 -0.05(-2.07%)
Oct 29, 2020 2.260 2.500 2.260 2.410 32,725 +0.09(+3.88%)
Oct 28, 2020 2.490 2.490 2.300 2.320 44,345 -0.24(-9.38%)
Oct 27, 2020 2.620 2.620 2.520 2.560 44,847 -0.06(-2.29%)
Oct 26, 2020 2.650 2.700 2.600 2.620 24,823 -0.06(-2.24%)
Oct 23, 2020 2.730 2.730 2.600 2.680 26,441 +0.01(+0.37%)
Oct 22, 2020 2.760 2.760 2.640 2.670 23,371 -0.09(-3.26%)
Oct 21, 2020 2.760 2.810 2.710 2.760 17,761 +0.05(+1.85%)
Oct 20, 2020 2.690 2.740 2.670 2.710 10,759 +0.00(+0.00%)
Oct 19, 2020 2.660 2.770 2.660 2.710 39,282 +0.05(+1.88%)
Oct 16, 2020 2.660 2.700 2.660 2.660 13,738 -0.04(-1.48%)
Oct 15, 2020 2.730 2.760 2.680 2.700 19,010 -0.08(-2.88%)
Oct 14, 2020 2.800 2.810 2.760 2.780 7,530 +0.03(+1.09%)
Oct 13, 2020 2.800 2.870 2.720 2.750 56,823 -0.21(-7.09%)
Oct 09, 2020 2.960 2.960 2.960 0 +0.02(+0.68%)
Oct 08, 2020 3.070 3.320 2.880 2.940 144,671 -0.03(-1.01%)
Oct 07, 2020 2.920 3.100 2.900 2.970 25,330 +0.10(+3.48%)
Oct 06, 2020 2.950 3.130 2.790 2.870 101,714 +0.05(+1.77%)
Oct 05, 2020 2.700 2.920 2.700 2.820 57,701 +0.12(+4.44%)
Oct 02, 2020 2.710 2.810 2.630 2.700 16,800 +0.01(+0.37%)
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.