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

Platinum Group Metals Ltd (TSX: PTM )

2.270 -0.070 (-2.99%)
Streaming Delayed Price Updated: 2:12 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 (%)
Feb 28, 2018 0.4500 0.4550 0.4450 0.4500 8,215 +0.00(+0.00%)
Feb 27, 2018 0.4850 0.4850 0.4500 0.4500 50,800 -0.02(-4.26%)
Feb 26, 2018 0.4600 0.4700 0.4600 0.4700 11,550 +0.01(+2.17%)
Feb 23, 2018 0.4600 0.4650 0.4550 0.4600 101,105 -0.01(-1.08%)
Feb 22, 2018 0.4650 0.4650 7,700 -0.01(-2.11%)
Feb 21, 2018 0.4700 0.4800 0.4700 0.4750 5,000 +0.00(+0.00%)
Feb 20, 2018 0.4800 0.5300 0.4750 0.4750 65,900 -0.01(-1.04%)
Feb 16, 2018 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Feb 15, 2018 0.4850 0.4900 0.4500 0.4500 17,460 -0.03(-7.22%)
Feb 14, 2018 0.4400 0.4900 0.4300 0.4850 45,035 +0.02(+5.43%)
Feb 13, 2018 0.4400 0.4600 0.4400 0.4600 69,879 +0.01(+2.22%)
Feb 12, 2018 0.4300 0.4500 0.4250 0.4500 71,212 +0.04(+9.76%)
Feb 09, 2018 0.4500 0.4500 0.4050 0.4100 113,984 -0.04(-8.89%)
Feb 08, 2018 0.4500 0.4500 0.4350 0.4500 47,150 -0.01(-1.10%)
Feb 07, 2018 0.4750 0.4750 0.4300 0.4550 61,400 -0.02(-4.21%)
Feb 06, 2018 0.4800 0.4800 0.4400 0.4750 63,276 +0.02(+5.56%)
Feb 05, 2018 0.4800 0.4800 0.4400 0.4500 113,500 -0.04(-8.16%)
Feb 02, 2018 0.4850 0.5000 0.3600 0.4900 583,298 -0.02(-3.92%)
Feb 01, 2018 0.5200 0.5200 0.4900 0.5100 58,550 -0.01(-1.92%)
Jan 31, 2018 0.4900 0.5300 0.4900 0.5200 102,700 -0.01(-1.89%)
Jan 30, 2018 0.5500 0.5500 0.5200 0.5300 78,600 -0.02(-3.64%)
Jan 29, 2018 0.5800 0.5900 0.5300 0.5500 129,300 -0.03(-5.17%)
Jan 26, 2018 0.5800 0.6100 0.5800 0.5800 69,332 +0.00(+0.00%)
Jan 25, 2018 0.6600 0.6600 0.5800 0.5800 152,786 -0.08(-12.12%)
Jan 24, 2018 0.6800 0.6800 0.6400 0.6600 170,525 +0.01(+1.54%)
Jan 23, 2018 0.6700 0.7100 0.6400 0.6500 203,230 -0.02(-2.99%)
Jan 22, 2018 0.7000 0.7000 0.6400 0.6700 152,452 -0.03(-4.29%)
Jan 19, 2018 0.7000 0.7100 0.6700 0.7000 143,758 +0.04(+6.06%)
Jan 18, 2018 0.6700 0.7000 0.6400 0.6600 134,334 +0.04(+6.45%)
Jan 17, 2018 0.6900 0.7200 0.5800 0.6200 267,600 -0.03(-4.62%)
Jan 16, 2018 0.6700 0.6700 0.6400 0.6500 146,857 -0.03(-4.41%)
Jan 15, 2018 0.7200 0.7200 0.6700 0.6800 255,234 +0.05(+7.94%)
Jan 12, 2018 0.5900 0.7100 0.5600 0.6300 716,902 +0.04(+6.78%)
Jan 11, 2018 0.5400 0.6200 0.5400 0.5900 192,275 +0.07(+13.46%)
Jan 10, 2018 0.4800 0.5800 0.4750 0.5200 309,457 +0.05(+9.47%)
Jan 09, 2018 0.4900 0.4900 0.4550 0.4750 174,490 +0.02(+5.56%)
Jan 08, 2018 0.4950 0.5200 0.4500 0.4500 722,295 -0.04(-8.16%)
Jan 05, 2018 0.4900 0.4900 0.4650 0.4900 61,039 +0.01(+2.08%)
Jan 04, 2018 0.4700 0.4800 0.4500 0.4800 134,711 +0.01(+2.13%)
Jan 03, 2018 0.4850 0.4850 0.4450 0.4700 283,122 -0.01(-1.05%)
Jan 02, 2018 0.3800 0.5000 0.3800 0.4750 416,150 +0.09(+25.00%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Dec 28, 2017 0.3800 0.3850 0.3700 0.3750 46,450 +0.00(+0.00%)
Dec 27, 2017 0.3750 0.4000 0.3700 0.3750 225,200 +0.00(+0.00%)
Dec 22, 2017 0.3750 0.3850 0.3700 0.3750 163,345 -0.01(-1.32%)
Dec 21, 2017 0.3900 0.4000 0.3800 0.3800 237,852 -0.01(-1.30%)
Dec 20, 2017 0.3700 0.3900 0.3650 0.3850 108,422 +0.02(+5.48%)
Dec 19, 2017 0.4200 0.4200 0.3550 0.3650 1,492,691 -0.04(-9.88%)
Dec 18, 2017 0.4100 0.4250 0.4050 0.4050 158,061 +0.00(+0.00%)
Dec 15, 2017 0.4150 0.4150 0.3900 0.4050 72,844 +0.01(+1.25%)
Dec 14, 2017 0.4100 0.4250 0.4000 0.4000 76,128 -0.02(-4.76%)
Dec 13, 2017 0.3750 0.4250 0.3750 0.4200 174,266 +0.03(+7.69%)
Dec 12, 2017 0.3900 0.3900 0.3750 0.3900 73,670 +0.00(+0.00%)
Dec 11, 2017 0.3750 0.3900 0.3650 0.3900 199,292 +0.02(+5.41%)
Dec 08, 2017 0.4000 0.4100 0.3550 0.3700 166,028 -0.03(-7.50%)
Dec 07, 2017 0.4100 0.4150 0.3900 0.4000 112,798 -0.01(-2.44%)
Dec 06, 2017 0.4150 0.4150 0.4100 0.4100 33,830 -0.01(-1.20%)
Dec 05, 2017 0.4200 0.4250 0.4150 0.4150 60,221 -0.02(-4.60%)
Dec 04, 2017 0.4400 0.4400 0.4150 0.4350 31,030 +0.01(+2.35%)
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.