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 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%)
Sep 01, 2017 0.8100 0.8600 0.8000 0.8600 95,102 +0.05(+6.17%)
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%)
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.