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 (%)
Feb 26, 2021 5.080 5.270 4.810 5.130 203,752 +0.00(+0.00%)
Feb 25, 2021 5.570 5.570 5.110 5.130 163,153 -0.46(-8.23%)
Feb 24, 2021 5.590 5.820 5.480 5.590 91,994 +0.02(+0.36%)
Feb 23, 2021 5.840 5.840 4.920 5.570 233,683 -0.47(-7.78%)
Feb 22, 2021 6.350 6.370 5.850 6.040 192,728 -0.29(-4.58%)
Feb 19, 2021 6.350 6.520 6.230 6.330 132,742 -0.01(-0.16%)
Feb 18, 2021 6.620 6.730 6.200 6.340 129,897 -0.27(-4.08%)
Feb 17, 2021 6.700 6.930 6.430 6.610 188,636 -0.15(-2.22%)
Feb 16, 2021 6.610 6.960 6.520 6.760 329,982 +0.55(+8.86%)
Feb 12, 2021 6.210 6.210 6.210 0 +0.04(+0.65%)
Feb 11, 2021 6.400 6.490 5.950 6.170 228,863 -0.16(-2.53%)
Feb 10, 2021 6.390 6.610 6.130 6.330 444,471 +0.41(+6.93%)
Feb 09, 2021 6.380 6.380 5.920 5.920 142,038 -0.18(-2.95%)
Feb 08, 2021 5.910 6.230 5.850 6.100 359,685 +0.39(+6.83%)
Feb 05, 2021 5.670 5.710 5.500 5.710 105,497 +0.01(+0.18%)
Feb 04, 2021 5.470 5.710 5.190 5.700 126,719 +0.35(+6.54%)
Feb 03, 2021 5.580 5.580 5.350 5.350 101,993 +0.15(+2.88%)
Feb 02, 2021 5.570 5.570 5.050 5.200 172,845 -0.40(-7.14%)
Feb 01, 2021 5.230 5.740 5.030 5.600 310,069 +0.80(+16.67%)
Jan 29, 2021 5.170 5.230 4.760 4.800 97,109 -0.21(-4.19%)
Jan 28, 2021 4.820 5.230 4.820 5.010 139,527 +0.46(+10.11%)
Jan 27, 2021 4.930 5.090 4.550 4.550 144,247 -0.54(-10.61%)
Jan 26, 2021 5.180 5.300 5.040 5.090 112,152 -0.11(-2.12%)
Jan 25, 2021 5.400 5.480 4.940 5.200 123,485 -0.14(-2.62%)
Jan 22, 2021 5.260 5.440 5.130 5.340 132,193 +0.01(+0.19%)
Jan 21, 2021 5.570 5.650 5.300 5.330 148,261 -0.14(-2.56%)
Jan 20, 2021 5.770 5.770 5.400 5.470 165,571 -0.17(-3.01%)
Jan 19, 2021 5.680 5.720 5.380 5.640 110,726 +0.00(+0.00%)
Jan 18, 2021 5.610 5.650 5.510 5.640 30,461 +0.11(+1.99%)
Jan 15, 2021 6.060 6.060 5.500 5.530 204,880 -0.53(-8.75%)
Jan 14, 2021 6.170 6.350 5.990 6.060 195,772 -0.11(-1.78%)
Jan 13, 2021 6.460 6.460 6.110 6.170 90,837 -0.20(-3.14%)
Jan 12, 2021 6.160 6.370 6.090 6.370 132,122 +0.16(+2.58%)
Jan 11, 2021 6.200 6.370 6.080 6.210 142,513 -0.11(-1.74%)
Jan 08, 2021 6.660 6.660 5.950 6.320 253,267 -0.48(-7.06%)
Jan 07, 2021 7.290 7.290 6.710 6.800 211,102 +0.12(+1.80%)
Jan 06, 2021 7.500 7.500 6.560 6.680 286,041 -0.56(-7.73%)
Jan 05, 2021 6.410 7.590 6.410 7.240 379,928 +0.96(+15.29%)
Jan 04, 2021 6.150 6.380 5.950 6.280 198,673 +0.41(+6.98%)
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%)
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.