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 (%)
Aug 31, 2017 0.7800 0.8100 0.7800 0.8100 29,305 +0.03(+3.85%)
Aug 30, 2017 0.8000 0.8100 0.7600 0.7800 137,753 -0.03(-3.70%)
Aug 29, 2017 0.7700 0.8400 0.7700 0.8100 252,080 +0.05(+6.58%)
Aug 28, 2017 0.6900 0.8000 0.6900 0.7600 563,288 +0.07(+10.14%)
Aug 25, 2017 0.6600 0.7000 0.6600 0.6900 80,610 +0.03(+4.55%)
Aug 24, 2017 0.6700 0.6800 0.6500 0.6600 40,610 +0.00(+0.00%)
Aug 23, 2017 0.6800 0.6800 0.6600 0.6600 22,620 +0.00(+0.00%)
Aug 22, 2017 0.6600 0.6800 0.6500 0.6600 17,756 +0.00(+0.00%)
Aug 21, 2017 0.6800 0.6900 0.6600 0.6600 12,030 +0.01(+1.54%)
Aug 18, 2017 0.7000 0.7000 0.6500 0.6500 57,690 -0.04(-5.80%)
Aug 17, 2017 0.6900 0.7000 0.6900 0.6900 55,008 +0.00(+0.00%)
Aug 16, 2017 0.6600 0.7100 0.6600 0.6900 84,900 +0.04(+6.15%)
Aug 15, 2017 0.6600 0.6900 0.6500 0.6500 123,140 -0.03(-4.41%)
Aug 14, 2017 0.6800 0.6900 0.6800 0.6800 31,345 +0.00(+0.00%)
Aug 11, 2017 0.7000 0.7500 0.6800 0.6800 58,525 -0.04(-5.56%)
Aug 10, 2017 0.7000 0.7600 0.6900 0.7200 182,122 +0.02(+2.86%)
Aug 09, 2017 0.6600 0.7000 0.6600 0.7000 222,930 +0.05(+7.69%)
Aug 08, 2017 0.7200 0.7200 0.6400 0.6500 173,102 -0.07(-9.72%)
Aug 04, 2017 0.7800 0.8000 0.7200 0.7200 116,021 -0.07(-8.86%)
Aug 03, 2017 0.8500 0.8500 0.7800 0.7900 117,040 -0.03(-3.66%)
Aug 02, 2017 0.8500 0.9000 0.8200 0.8200 108,375 -0.02(-2.38%)
Aug 01, 2017 0.9000 0.9000 0.8200 0.8400 137,440 -0.07(-7.69%)
Jul 31, 2017 0.9200 0.9500 0.9100 0.9100 17,610 -0.01(-1.09%)
Jul 28, 2017 0.9200 0.9200 0.9100 0.9200 30,925 +0.01(+1.10%)
Jul 27, 2017 0.9400 0.9400 0.8950 0.9100 116,926 -0.01(-1.09%)
Jul 26, 2017 0.9900 0.9900 0.9200 0.9200 116,225 -0.07(-7.07%)
Jul 25, 2017 0.9300 0.9900 0.9300 0.9900 65,685 +0.06(+6.45%)
Jul 24, 2017 0.9600 0.9600 0.9200 0.9300 70,600 -0.03(-3.12%)
Jul 21, 2017 1.010 1.010 0.9400 0.9600 66,751 -0.05(-4.95%)
Jul 20, 2017 1.010 1.010 1.010 1.010 56,750 -0.01(-0.98%)
Jul 19, 2017 1.020 1.030 1.020 1.020 17,342 -0.01(-0.97%)
Jul 18, 2017 1.010 1.050 1.010 1.030 89,159 -0.01(-0.96%)
Jul 17, 2017 1.040 1.070 1.030 1.040 60,640 +0.02(+1.96%)
Jul 14, 2017 1.040 1.050 1.010 1.020 35,149 +0.00(+0.00%)
Jul 13, 2017 1.060 1.080 1.010 1.020 44,050 -0.04(-3.77%)
Jul 12, 2017 1.050 1.070 1.030 1.060 56,922 +0.03(+2.91%)
Jul 11, 2017 0.9700 1.030 0.9500 1.030 50,961 +0.09(+9.57%)
Jul 10, 2017 0.9500 0.9900 0.9300 0.9400 227,488 +0.00(+0.00%)
Jul 07, 2017 0.9800 1.000 0.9300 0.9400 238,595 -0.04(-4.08%)
Jul 06, 2017 1.020 1.020 0.9800 0.9800 16,675 -0.01(-0.51%)
Jul 05, 2017 1.090 1.090 0.9850 0.9850 198,508 -0.10(-8.80%)
Jul 04, 2017 1.150 1.150 1.070 1.080 69,196 -0.01(-0.92%)
Jul 03, 2017 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Jun 30, 2017 1.120 1.130 1.060 1.090 42,479 -0.02(-1.80%)
Jun 29, 2017 1.140 1.160 1.110 1.110 116,941 -0.02(-1.77%)
Jun 28, 2017 1.170 1.180 1.130 1.130 62,800 +0.01(+0.89%)
Jun 27, 2017 1.150 1.160 1.110 1.120 28,430 -0.03(-2.61%)
Jun 26, 2017 1.150 1.150 1.090 1.150 81,902 +0.02(+1.77%)
Jun 23, 2017 1.130 1.150 1.110 1.130 33,450 +0.02(+1.80%)
Jun 22, 2017 1.080 1.190 1.070 1.110 83,320 +0.05(+4.72%)
Jun 21, 2017 1.060 1.090 1.040 1.060 35,260 -0.01(-0.93%)
Jun 20, 2017 1.020 1.080 1.010 1.070 117,558 +0.05(+4.90%)
Jun 19, 2017 1.110 1.130 1.000 1.020 398,621 -0.11(-9.73%)
Jun 16, 2017 1.280 1.280 1.070 1.130 245,311 -0.09(-7.38%)
Jun 15, 2017 1.300 1.400 1.190 1.220 107,467 -0.13(-9.63%)
Jun 14, 2017 1.380 1.470 1.320 1.350 46,679 -0.03(-2.17%)
Jun 13, 2017 1.370 1.380 1.350 1.380 42,056 +0.02(+1.47%)
Jun 12, 2017 1.390 1.390 1.350 1.360 60,316 -0.04(-2.86%)
Jun 09, 2017 1.530 1.560 1.350 1.400 338,609 -0.14(-9.09%)
Jun 08, 2017 1.540 1.540 1.500 1.540 52,619 +0.02(+1.32%)
Jun 07, 2017 1.660 1.660 1.500 1.520 91,552 -0.12(-7.32%)
Jun 06, 2017 1.530 1.650 1.530 1.640 182,371 +0.13(+8.61%)
Jun 05, 2017 1.490 1.550 1.480 1.510 56,350 +0.02(+1.34%)
Jun 02, 2017 1.440 1.510 1.430 1.490 72,710 +0.06(+4.20%)
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.