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 (%)
Apr 30, 2020 2.200 2.300 2.100 2.190 60,430 +0.02(+0.92%)
Apr 29, 2020 2.180 2.250 2.080 2.170 32,439 +0.01(+0.46%)
Apr 28, 2020 2.090 2.180 2.060 2.160 30,155 +0.07(+3.35%)
Apr 27, 2020 2.080 2.100 1.990 2.090 26,094 +0.02(+0.97%)
Apr 24, 2020 2.110 2.330 1.990 2.070 19,330 -0.04(-1.90%)
Apr 23, 2020 2.230 2.390 2.050 2.110 37,971 -0.07(-3.21%)
Apr 22, 2020 2.080 2.230 2.000 2.180 19,280 +0.06(+2.83%)
Apr 21, 2020 2.190 2.190 1.920 2.120 15,119 -0.08(-3.64%)
Apr 20, 2020 2.200 2.400 2.190 2.200 39,950 -0.11(-4.76%)
Apr 17, 2020 2.270 2.310 2.230 2.310 4,204 -0.01(-0.43%)
Apr 16, 2020 2.250 2.410 2.200 2.320 10,748 +0.10(+4.50%)
Apr 15, 2020 2.320 2.320 2.170 2.220 16,630 -0.15(-6.33%)
Apr 14, 2020 2.120 2.440 2.120 2.370 38,454 +0.28(+13.40%)
Apr 13, 2020 1.970 2.120 1.900 2.090 27,507 +0.11(+5.56%)
Apr 09, 2020 1.980 1.980 1.980 0 +0.04(+2.06%)
Apr 08, 2020 1.910 1.990 1.910 1.940 6,600 +0.03(+1.57%)
Apr 07, 2020 2.010 2.020 1.860 1.910 14,550 -0.12(-5.91%)
Apr 06, 2020 1.840 2.070 1.840 2.030 8,685 +0.14(+7.41%)
Apr 03, 2020 1.810 1.960 1.810 1.890 7,951 -0.06(-3.08%)
Apr 02, 2020 1.870 2.050 1.820 1.950 12,040 +0.17(+9.55%)
Apr 01, 2020 1.940 1.940 1.700 1.780 11,397 -0.08(-4.30%)
Mar 31, 2020 1.730 1.970 1.730 1.860 24,649 +0.13(+7.51%)
Mar 30, 2020 1.710 1.780 1.670 1.730 11,827 -0.06(-3.35%)
Mar 27, 2020 1.980 1.980 1.790 1.790 10,260 -0.26(-12.68%)
Mar 26, 2020 2.180 2.210 2.000 2.050 30,438 -0.14(-6.39%)
Mar 25, 2020 1.900 2.200 1.790 2.190 72,973 +0.30(+15.87%)
Mar 24, 2020 1.880 1.930 1.750 1.890 77,000 +0.34(+21.94%)
Mar 23, 2020 1.580 1.580 1.430 1.550 24,806 +0.09(+6.16%)
Mar 20, 2020 1.480 1.570 1.440 1.460 15,104 +0.04(+2.82%)
Mar 19, 2020 1.390 1.460 1.390 1.420 19,255 +0.09(+6.77%)
Mar 18, 2020 1.510 1.510 1.330 1.330 20,304 -0.10(-6.99%)
Mar 17, 2020 1.390 1.510 1.270 1.430 91,636 +0.09(+6.72%)
Mar 16, 2020 1.320 1.440 1.250 1.340 38,494 -0.15(-10.07%)
Mar 13, 2020 1.740 1.800 1.390 1.490 137,580 -0.10(-6.29%)
Mar 12, 2020 1.800 1.900 1.500 1.590 69,496 -0.36(-18.46%)
Mar 11, 2020 2.310 2.310 1.940 1.950 41,535 -0.32(-14.10%)
Mar 10, 2020 2.420 2.510 2.050 2.270 56,976 -0.04(-1.73%)
Mar 09, 2020 2.480 2.480 2.250 2.310 35,614 -0.27(-10.47%)
Mar 06, 2020 2.570 2.660 2.490 2.580 50,244 +0.03(+1.18%)
Mar 05, 2020 2.540 2.630 2.480 2.550 47,150 -0.01(-0.39%)
Mar 04, 2020 2.640 2.700 2.540 2.560 33,783 -0.04(-1.54%)
Mar 03, 2020 2.500 2.830 2.500 2.600 72,510 +0.15(+6.12%)
Mar 02, 2020 2.270 2.530 2.270 2.450 92,688 -0.07(-2.78%)
Feb 28, 2020 2.590 2.670 2.430 2.520 67,313 -0.28(-10.00%)
Feb 27, 2020 2.960 2.970 2.570 2.800 114,232 -0.21(-6.98%)
Feb 26, 2020 3.050 3.070 2.840 3.010 90,254 +0.00(+0.00%)
Feb 25, 2020 3.180 3.250 2.970 3.010 71,469 -0.12(-3.83%)
Feb 24, 2020 3.720 3.730 2.960 3.130 269,193 -0.47(-13.06%)
Feb 21, 2020 3.340 3.690 3.320 3.600 170,846 +0.35(+10.77%)
Feb 20, 2020 3.310 3.520 3.110 3.250 115,539 -0.01(-0.31%)
Feb 19, 2020 3.010 3.310 2.910 3.260 165,058 +0.44(+15.60%)
Feb 18, 2020 2.910 2.910 2.730 2.820 69,279 +0.08(+2.92%)
Feb 14, 2020 2.740 2.740 2.740 0 -0.15(-5.19%)
Feb 13, 2020 2.860 2.980 2.800 2.890 24,916 +0.03(+1.05%)
Feb 12, 2020 2.720 2.940 2.710 2.860 29,325 +0.10(+3.62%)
Feb 11, 2020 2.860 2.920 2.760 2.760 32,948 -0.18(-6.12%)
Feb 10, 2020 2.970 3.020 2.900 2.940 25,237 -0.06(-2.00%)
Feb 07, 2020 3.050 3.110 2.920 3.000 32,320 -0.07(-2.28%)
Feb 06, 2020 3.260 3.300 2.900 3.070 114,291 -0.18(-5.54%)
Feb 05, 2020 3.120 3.350 3.120 3.250 83,190 +0.15(+4.84%)
Feb 04, 2020 3.150 3.150 2.960 3.100 134,355 +0.04(+1.31%)
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.