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

Platinum Group Metals Ltd (TSX: PTM )

2.540 +0.060 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 2.250 2.280 2.180 2.180 16,880 +0.02(+0.93%)
Feb 27, 2019 2.300 2.300 2.150 2.160 37,748 -0.13(-5.68%)
Feb 26, 2019 2.350 2.350 2.250 2.290 69,413 -0.04(-1.72%)
Feb 25, 2019 2.290 2.370 2.160 2.330 80,651 +0.22(+10.43%)
Feb 22, 2019 1.990 2.120 1.980 2.110 38,326 +0.13(+6.57%)
Feb 21, 2019 2.010 2.010 1.960 1.980 13,245 -0.03(-1.49%)
Feb 20, 2019 2.010 2.020 1.950 2.010 25,838 -0.02(-0.99%)
Feb 19, 2019 1.810 2.050 1.800 2.030 34,911 +0.22(+12.15%)
Feb 15, 2019 1.810 1.810 1.810 0 -0.01(-0.55%)
Feb 14, 2019 1.840 1.840 1.810 1.820 2,570 -0.03(-1.62%)
Feb 13, 2019 1.880 1.880 1.840 1.850 7,685 +0.01(+0.54%)
Feb 12, 2019 1.820 1.860 1.800 1.840 11,880 +0.03(+1.66%)
Feb 11, 2019 1.800 1.830 1.780 1.810 12,473 +0.02(+1.12%)
Feb 08, 2019 1.770 1.790 1.760 1.790 8,159 +0.03(+1.70%)
Feb 07, 2019 1.810 1.810 1.760 1.760 17,440 -0.08(-4.35%)
Feb 06, 2019 1.740 1.850 1.740 1.840 11,780 -0.01(-0.54%)
Feb 05, 2019 1.850 1.900 1.770 1.850 16,595 +0.01(+0.54%)
Feb 04, 2019 1.860 1.950 1.750 1.840 35,560 -0.05(-2.65%)
Feb 01, 2019 1.980 2.000 1.870 1.890 17,825 -0.03(-1.56%)
Jan 31, 2019 2.000 2.040 1.910 1.920 8,567 +0.01(+0.52%)
Jan 30, 2019 2.000 2.000 1.860 1.910 11,860 -0.06(-3.05%)
Jan 29, 2019 2.000 2.020 1.950 1.970 6,100 -0.04(-1.99%)
Jan 28, 2019 1.990 2.050 1.930 2.010 7,680 +0.05(+2.55%)
Jan 25, 2019 1.950 2.090 1.910 1.960 45,977 +0.03(+1.55%)
Jan 24, 2019 1.800 1.940 1.760 1.930 30,240 +0.15(+8.43%)
Jan 23, 2019 1.790 1.820 1.750 1.780 8,700 -0.02(-1.11%)
Jan 22, 2019 1.820 1.850 1.760 1.800 12,185 +0.05(+2.86%)
Jan 21, 2019 1.830 1.840 1.750 1.750 13,350 -0.07(-3.85%)
Jan 18, 2019 1.890 1.890 1.820 1.820 6,600 -0.04(-2.15%)
Jan 17, 2019 1.970 1.970 1.860 1.860 10,100 -0.07(-3.63%)
Jan 16, 2019 1.870 1.930 1.760 1.930 14,491 +0.07(+3.76%)
Jan 15, 2019 2.000 2.020 1.830 1.860 14,700 -0.12(-6.06%)
Jan 14, 2019 2.070 2.070 1.950 1.980 30,600 -0.07(-3.41%)
Jan 11, 2019 2.030 2.060 2.030 2.050 2,939 +0.02(+0.99%)
Jan 10, 2019 2.120 2.120 1.910 2.030 26,600 -0.09(-4.25%)
Jan 09, 2019 2.110 2.150 2.050 2.120 29,343 +0.01(+0.47%)
Jan 08, 2019 2.080 2.110 2.010 2.110 23,780 +0.12(+6.03%)
Jan 07, 2019 2.060 2.080 1.990 1.990 5,600 -0.07(-3.40%)
Jan 04, 2019 2.050 2.090 2.000 2.060 8,960 +0.10(+5.10%)
Jan 03, 2019 2.150 2.150 1.920 1.960 27,993 -0.13(-6.22%)
Jan 02, 2019 2.070 2.200 2.070 2.090 22,350 +0.04(+1.95%)
Dec 31, 2018 2.050 2.050 2.050 0 +0.10(+5.13%)
Dec 28, 2018 1.810 1.970 1.810 1.950 27,350 +0.18(+10.17%)
Dec 27, 2018 1.720 1.780 1.720 1.770 7,860 +0.08(+4.73%)
Dec 24, 2018 1.690 1.690 1.690 0 +0.02(+1.20%)
Dec 21, 2018 1.670 1.720 1.660 1.670 8,985 +0.00(+0.00%)
Dec 20, 2018 1.900 1.910 1.630 1.670 29,463 -0.23(-12.11%)
Dec 19, 2018 1.930 2.000 1.890 1.900 27,176 +0.00(+0.00%)
Dec 18, 2018 1.940 2.120 1.900 1.900 17,581 -0.11(-5.47%)
Dec 17, 2018 1.900 2.140 1.840 2.010 70,570 +1.80(+857.14%)
Dec 14, 2018 0.2100 0.2100 0.2100 0.2100 77,738 +0.00(+0.00%)
Dec 13, 2018 0.2100 0.2100 0.2100 0.2100 170,500 +0.00(+0.00%)
Dec 12, 2018 0.2000 0.2100 0.2000 0.2100 105,400 +0.01(+5.00%)
Dec 11, 2018 0.2100 0.2100 0.1900 0.2000 75,000 +0.00(+0.00%)
Dec 10, 2018 0.2000 0.2000 0.1900 0.2000 124,220 +0.00(+0.00%)
Dec 07, 2018 0.1900 0.2000 0.1900 0.2000 126,500 +0.00(+0.00%)
Dec 06, 2018 0.1800 0.2000 0.1800 0.2000 160,100 +0.01(+5.26%)
Dec 05, 2018 0.1900 0.1900 0.1900 0.1900 31,000 +0.00(+0.00%)
Dec 04, 2018 0.2000 0.2000 0.1900 0.1900 63,022 -0.01(-5.00%)
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.