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

Platinum Group Metals Ltd (TSX: PTM )

2.530 +0.300 (+13.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 30, 2020 2.780 2.800 2.670 2.680 25,130 -0.08(-2.90%)
Sep 29, 2020 2.720 2.820 2.670 2.760 44,032 +0.01(+0.36%)
Sep 28, 2020 2.870 3.050 2.720 2.750 82,400 -0.06(-2.14%)
Sep 25, 2020 2.820 2.870 2.740 2.810 47,419 +0.01(+0.36%)
Sep 24, 2020 2.520 2.860 2.520 2.800 58,340 +0.16(+6.06%)
Sep 23, 2020 2.860 2.860 2.620 2.640 47,817 -0.22(-7.69%)
Sep 22, 2020 2.900 2.920 2.780 2.860 62,304 -0.03(-1.04%)
Sep 21, 2020 3.010 3.020 2.800 2.890 94,641 -0.21(-6.77%)
Sep 18, 2020 2.970 3.100 2.900 3.100 124,982 +0.12(+4.03%)
Sep 17, 2020 2.930 3.100 2.890 2.980 33,481 -0.12(-3.87%)
Sep 16, 2020 3.070 3.120 2.910 3.100 80,272 +0.09(+2.99%)
Sep 15, 2020 2.980 3.010 2.860 3.010 31,820 +0.11(+3.79%)
Sep 14, 2020 2.800 3.000 2.800 2.900 21,375 +0.12(+4.32%)
Sep 11, 2020 2.760 2.920 2.730 2.780 24,518 -0.06(-2.11%)
Sep 10, 2020 2.880 2.930 2.760 2.840 28,475 -0.01(-0.35%)
Sep 09, 2020 2.770 2.940 2.770 2.850 16,584 -0.02(-0.70%)
Sep 08, 2020 2.880 2.960 2.720 2.870 18,337 -0.13(-4.33%)
Sep 04, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 03, 2020 2.950 3.150 2.860 3.000 25,492 -0.03(-0.99%)
Sep 02, 2020 3.130 3.130 2.950 3.030 17,477 -0.16(-5.02%)
Sep 01, 2020 3.170 3.390 3.170 3.190 43,550 +0.07(+2.24%)
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%)
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.