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 (%)
Aug 31, 2020 3.000 3.190 2.960 3.120 53,394 +0.15(+5.05%)
Aug 28, 2020 2.940 2.990 2.860 2.970 22,592 +0.13(+4.58%)
Aug 27, 2020 2.950 2.950 2.810 2.840 22,235 +0.00(+0.00%)
Aug 26, 2020 2.670 2.840 2.640 2.840 11,134 +0.14(+5.19%)
Aug 25, 2020 2.570 2.700 2.540 2.700 23,345 +0.07(+2.66%)
Aug 24, 2020 2.710 2.790 2.550 2.630 28,089 -0.09(-3.31%)
Aug 21, 2020 2.810 2.810 2.710 2.720 9,423 -0.09(-3.20%)
Aug 20, 2020 2.750 2.820 2.730 2.810 13,247 +0.00(+0.00%)
Aug 19, 2020 2.850 2.850 2.760 2.810 17,149 -0.08(-2.77%)
Aug 18, 2020 3.000 3.000 2.840 2.890 16,109 -0.08(-2.69%)
Aug 17, 2020 2.930 3.000 2.900 2.970 12,653 +0.11(+3.85%)
Aug 14, 2020 2.970 2.980 2.750 2.860 27,704 -0.08(-2.72%)
Aug 13, 2020 2.960 3.100 2.890 2.940 28,336 +0.05(+1.73%)
Aug 12, 2020 3.090 3.090 2.880 2.890 28,767 -0.02(-0.69%)
Aug 11, 2020 3.090 3.240 2.900 2.910 62,345 -0.54(-15.65%)
Aug 10, 2020 3.160 3.660 3.150 3.450 220,805 +0.30(+9.52%)
Aug 07, 2020 3.170 3.200 3.050 3.150 55,107 +0.07(+2.27%)
Aug 06, 2020 3.200 3.200 2.990 3.080 43,095 -0.03(-0.96%)
Aug 05, 2020 3.100 3.220 3.060 3.110 144,659 +0.04(+1.30%)
Aug 04, 2020 2.850 3.100 2.850 3.070 40,574 +0.16(+5.50%)
Jul 31, 2020 2.910 2.910 2.910 0 +0.13(+4.68%)
Jul 30, 2020 2.780 2.870 2.630 2.780 41,932 -0.16(-5.44%)
Jul 29, 2020 3.060 3.130 2.780 2.940 58,070 -0.12(-3.92%)
Jul 28, 2020 3.300 3.300 2.860 3.060 116,116 -0.22(-6.71%)
Jul 27, 2020 3.060 3.350 3.060 3.280 229,454 +0.45(+15.90%)
Jul 24, 2020 2.750 2.960 2.720 2.830 72,108 +0.18(+6.79%)
Jul 23, 2020 2.480 2.930 2.410 2.650 230,597 +0.24(+9.96%)
Jul 22, 2020 2.350 2.490 2.350 2.410 112,518 +0.21(+9.55%)
Jul 21, 2020 2.010 2.200 2.000 2.200 81,168 +0.24(+12.24%)
Jul 20, 2020 1.920 1.960 1.900 1.960 34,900 +0.04(+2.08%)
Jul 17, 2020 1.900 1.920 1.870 1.920 39,955 +0.04(+2.13%)
Jul 16, 2020 1.920 1.920 1.880 1.880 11,030 -0.04(-2.08%)
Jul 15, 2020 1.870 1.920 1.870 1.920 7,250 -0.02(-1.03%)
Jul 14, 2020 1.910 1.940 1.870 1.940 29,101 -0.02(-1.02%)
Jul 13, 2020 1.970 1.980 1.900 1.960 27,738 +0.00(+0.00%)
Jul 10, 2020 1.980 1.980 1.930 1.960 12,450 -0.02(-1.01%)
Jul 09, 2020 2.020 2.020 1.910 1.980 25,515 -0.05(-2.46%)
Jul 08, 2020 1.990 2.030 1.970 2.030 44,416 +0.08(+4.10%)
Jul 07, 2020 1.980 2.020 1.950 1.950 12,906 -0.07(-3.47%)
Jul 06, 2020 1.920 2.020 1.920 2.020 66,040 +0.07(+3.59%)
Jul 03, 2020 1.970 1.970 1.950 1.950 5,899 +0.00(+0.00%)
Jul 02, 2020 1.990 1.990 1.910 1.950 32,923 -0.07(-3.47%)
Jun 30, 2020 2.020 2.020 2.020 0 +0.12(+6.32%)
Jun 29, 2020 1.830 1.900 1.820 1.900 21,905 +0.03(+1.60%)
Jun 26, 2020 1.860 1.890 1.860 1.870 5,095 +0.00(+0.00%)
Jun 25, 2020 1.900 1.900 1.840 1.870 7,480 +0.00(+0.00%)
Jun 24, 2020 1.980 1.980 1.810 1.870 32,776 -0.05(-2.60%)
Jun 23, 2020 1.950 1.970 1.920 1.920 19,140 +0.00(+0.00%)
Jun 22, 2020 1.970 2.000 1.920 1.920 18,918 +0.00(+0.00%)
Jun 19, 2020 2.000 2.000 1.920 1.920 24,410 -0.02(-1.03%)
Jun 18, 2020 1.920 1.980 1.920 1.940 4,670 -0.04(-2.02%)
Jun 17, 2020 1.940 2.020 1.940 1.980 33,610 +0.08(+4.21%)
Jun 16, 2020 2.030 2.030 1.880 1.900 91,204 -0.06(-3.06%)
Jun 15, 2020 2.160 2.160 1.910 1.960 150,719 -0.26(-11.71%)
Jun 12, 2020 2.210 2.410 2.210 2.220 33,600 -0.04(-1.77%)
Jun 11, 2020 2.390 2.450 2.180 2.260 43,517 -0.18(-7.38%)
Jun 10, 2020 2.400 2.560 2.400 2.440 62,062 +0.05(+2.09%)
Jun 09, 2020 2.080 2.430 2.080 2.390 98,717 +0.31(+14.90%)
Jun 08, 2020 2.140 2.140 2.050 2.080 23,742 -0.04(-1.89%)
Jun 05, 2020 2.050 2.120 2.000 2.120 28,389 +0.04(+1.92%)
Jun 04, 2020 2.020 2.130 2.020 2.080 24,275 +0.08(+4.00%)
Jun 03, 2020 2.100 2.100 1.990 2.000 19,190 -0.15(-6.98%)
Jun 02, 2020 2.160 2.160 2.050 2.150 26,519 +0.01(+0.47%)
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.