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 UNCHANGED
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 (%)
Nov 30, 2017 0.4550 0.4550 0.4250 0.4250 137,306 -0.03(-5.56%)
Nov 29, 2017 0.4350 0.4600 0.4350 0.4500 101,396 +0.03(+5.88%)
Nov 28, 2017 0.4150 0.4300 0.4050 0.4250 137,260 +0.02(+3.66%)
Nov 27, 2017 0.4200 0.4400 0.4100 0.4100 219,070 +0.00(+1.23%)
Nov 24, 2017 0.4850 0.4900 0.4000 0.4050 453,852 -0.05(-11.96%)
Nov 23, 2017 0.4850 0.4850 0.4000 0.4600 619,799 -0.05(-9.80%)
Nov 22, 2017 0.5000 0.5100 0.4800 0.5100 131,830 +0.01(+2.00%)
Nov 21, 2017 0.4850 0.5000 0.4850 0.5000 78,957 +0.02(+4.17%)
Nov 20, 2017 0.4900 0.5000 0.4800 0.4800 20,904 -0.02(-4.00%)
Nov 17, 2017 0.5100 0.5200 0.5000 0.5000 44,454 +0.01(+1.01%)
Nov 16, 2017 0.4950 0.5000 0.4950 0.4950 5,430 -0.01(-1.00%)
Nov 15, 2017 0.5000 0.5100 0.5000 0.5000 12,775 +0.00(+0.00%)
Nov 14, 2017 0.4950 0.5000 0.4950 0.5000 20,230 +0.01(+2.04%)
Nov 13, 2017 0.4900 0.5100 0.4900 0.4900 30,510 -0.02(-3.92%)
Nov 10, 2017 0.4950 0.5200 0.4950 0.5100 15,500 +0.01(+2.00%)
Nov 09, 2017 0.4850 0.5100 0.4850 0.5000 7,500 +0.01(+2.04%)
Nov 08, 2017 0.5000 0.5000 0.4850 0.4900 53,630 -0.01(-2.00%)
Nov 07, 2017 0.5100 0.5200 0.5000 0.5000 26,193 +0.00(+0.00%)
Nov 06, 2017 0.5400 0.5400 0.5000 0.5000 165,014 +0.00(+0.00%)
Nov 03, 2017 0.5100 0.5200 0.5000 0.5000 36,600 -0.02(-3.85%)
Nov 02, 2017 0.5400 0.5400 0.5200 0.5200 38,765 -0.03(-5.45%)
Nov 01, 2017 0.5100 0.5700 0.5100 0.5500 55,230 +0.03(+5.77%)
Oct 31, 2017 0.5700 0.5700 0.5100 0.5200 99,644 -0.02(-3.70%)
Oct 30, 2017 0.5600 0.5600 0.5400 0.5400 50,173 +0.00(+0.00%)
Oct 27, 2017 0.5300 0.5400 0.5200 0.5400 5,460 -0.02(-3.57%)
Oct 26, 2017 0.5500 0.5600 0.5400 0.5600 5,500 +0.02(+3.70%)
Oct 25, 2017 0.5200 0.5400 0.5200 0.5400 76,448 -0.02(-3.57%)
Oct 24, 2017 0.5600 0.5600 0.5400 0.5600 58,361 -0.02(-3.45%)
Oct 23, 2017 0.5900 0.5900 0.5700 0.5800 49,550 +0.00(+0.00%)
Oct 20, 2017 0.5900 0.5900 0.5700 0.5800 60,264 +0.02(+3.57%)
Oct 19, 2017 0.5900 0.5900 0.5500 0.5600 42,490 -0.03(-5.08%)
Oct 18, 2017 0.6000 0.6000 0.5300 0.5900 104,867 -0.01(-1.67%)
Oct 17, 2017 0.6500 0.6600 0.6000 0.6000 66,686 -0.04(-6.25%)
Oct 16, 2017 0.5700 0.6700 0.5500 0.6400 366,239 +0.11(+20.75%)
Oct 13, 2017 0.5100 0.5300 0.5000 0.5300 63,725 +0.01(+1.92%)
Oct 12, 2017 0.5100 0.5200 0.5100 0.5200 22,100 +0.02(+4.00%)
Oct 11, 2017 0.4950 0.5200 0.4950 0.5000 57,703 -0.01(-1.96%)
Oct 10, 2017 0.5300 0.5300 0.5000 0.5100 25,700 +0.00(+0.00%)
Oct 06, 2017 0.5100 0.5200 0.5000 0.5100 33,200 +0.01(+2.00%)
Oct 05, 2017 0.5000 0.5100 0.4900 0.5000 112,500 -0.01(-1.96%)
Oct 04, 2017 0.5000 0.5200 0.4950 0.5100 36,692 +0.00(+0.00%)
Oct 03, 2017 0.5100 0.5300 0.4900 0.5100 58,000 +0.02(+4.08%)
Oct 02, 2017 0.5400 0.5400 0.4900 0.4900 114,099 -0.03(-5.77%)
Sep 29, 2017 0.4900 0.5500 0.4850 0.5200 108,339 +0.05(+10.64%)
Sep 28, 2017 0.4550 0.4700 0.4450 0.4700 81,010 +0.01(+3.30%)
Sep 27, 2017 0.4500 0.4550 0.4300 0.4550 55,642 +0.01(+1.11%)
Sep 26, 2017 0.4600 0.4600 0.4500 0.4500 87,725 -0.01(-1.10%)
Sep 25, 2017 0.4650 0.4850 0.4550 0.4550 53,443 -0.01(-1.09%)
Sep 22, 2017 0.4850 0.4950 0.4550 0.4600 125,750 -0.01(-1.08%)
Sep 21, 2017 0.4650 0.4800 0.4650 0.4650 30,100 +0.00(+0.00%)
Sep 20, 2017 0.4700 0.4950 0.4650 0.4650 116,675 +0.01(+1.09%)
Sep 19, 2017 0.4600 0.4750 0.4600 0.4600 135,736 +0.00(+0.00%)
Sep 18, 2017 0.5400 0.5400 0.4600 0.4600 407,640 -0.07(-13.21%)
Sep 15, 2017 0.5800 0.5900 0.5300 0.5300 193,810 -0.05(-8.62%)
Sep 14, 2017 0.6300 0.6300 0.5800 0.5800 84,126 +0.00(+0.00%)
Sep 13, 2017 0.6200 0.6200 0.5800 0.5800 81,381 -0.01(-1.69%)
Sep 12, 2017 0.5700 0.6000 0.5700 0.5900 56,000 +0.01(+1.72%)
Sep 11, 2017 0.6300 0.6300 0.5800 0.5800 102,730 -0.03(-4.92%)
Sep 08, 2017 0.6500 0.6500 0.5600 0.6100 247,897 -0.03(-4.69%)
Sep 07, 2017 0.7100 0.7100 0.6300 0.6400 400,051 -0.08(-11.11%)
Sep 06, 2017 0.8500 0.8600 0.6900 0.7200 353,960 -0.12(-14.29%)
Sep 05, 2017 0.8900 0.8900 0.8400 0.8400 48,071 -0.02(-2.33%)
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.