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

Platinum Group Metals Ltd (NY: PLG )

1.750 +0.080 (+4.79%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2022 1.520 1.560 1.470 1.490 335,770 -0.01(-0.67%)
Aug 30, 2022 1.550 1.550 1.452 1.500 233,090 -0.05(-3.23%)
Aug 29, 2022 1.470 1.570 1.470 1.550 239,998 +0.09(+6.16%)
Aug 26, 2022 1.570 1.590 1.440 1.460 211,542 -0.09(-5.81%)
Aug 25, 2022 1.560 1.560 1.500 1.550 149,480 +0.05(+3.33%)
Aug 24, 2022 1.450 1.530 1.438 1.500 244,696 +0.06(+4.17%)
Aug 23, 2022 1.410 1.470 1.410 1.440 109,657 +0.02(+1.41%)
Aug 22, 2022 1.460 1.460 1.400 1.420 226,112 -0.02(-1.39%)
Aug 19, 2022 1.450 1.474 1.400 1.440 322,657 -0.04(-2.70%)
Aug 18, 2022 1.460 1.490 1.431 1.480 146,396 +0.02(+1.37%)
Aug 17, 2022 1.570 1.570 1.430 1.460 377,325 -0.11(-7.01%)
Aug 16, 2022 1.650 1.650 1.560 1.570 387,404 -0.07(-4.27%)
Aug 15, 2022 1.560 1.640 1.560 1.640 215,928 +0.03(+1.86%)
Aug 12, 2022 1.580 1.630 1.570 1.610 226,284 +0.03(+1.90%)
Aug 11, 2022 1.630 1.647 1.550 1.580 354,589 -0.03(-1.86%)
Aug 10, 2022 1.610 1.640 1.560 1.610 255,606 +0.02(+1.26%)
Aug 09, 2022 1.630 1.660 1.582 1.590 177,515 -0.07(-4.22%)
Aug 08, 2022 1.690 1.724 1.610 1.660 307,349 +0.03(+1.84%)
Aug 05, 2022 1.600 1.630 1.530 1.630 305,284 +0.01(+0.62%)
Aug 04, 2022 1.520 1.650 1.510 1.620 576,717 +0.10(+6.58%)
Aug 03, 2022 1.530 1.530 1.450 1.520 187,447 +0.02(+1.33%)
Aug 02, 2022 1.570 1.610 1.480 1.500 496,759 -0.08(-5.06%)
Aug 01, 2022 1.620 1.643 1.530 1.580 355,665 -0.03(-1.86%)
Jul 29, 2022 1.600 1.610 1.470 1.610 554,878 +0.10(+6.62%)
Jul 28, 2022 1.420 1.520 1.380 1.510 489,266 +0.09(+6.34%)
Jul 27, 2022 1.360 1.435 1.330 1.420 311,699 +0.07(+5.19%)
Jul 26, 2022 1.340 1.360 1.322 1.350 223,900 +0.03(+2.27%)
Jul 25, 2022 1.280 1.335 1.280 1.320 172,444 +0.02(+1.54%)
Jul 22, 2022 1.360 1.370 1.270 1.300 741,449 -0.06(-4.41%)
Jul 21, 2022 1.380 1.380 1.325 1.360 296,303 +0.00(+0.00%)
Jul 20, 2022 1.370 1.420 1.315 1.360 624,587 +0.01(+0.74%)
Jul 19, 2022 1.390 1.390 1.320 1.350 293,518 +0.00(+0.00%)
Jul 18, 2022 1.300 1.400 1.294 1.350 617,166 +0.07(+5.47%)
Jul 15, 2022 1.280 1.321 1.250 1.280 117,036 +0.00(+0.00%)
Jul 14, 2022 1.320 1.320 1.220 1.280 379,559 -0.08(-5.88%)
Jul 13, 2022 1.350 1.390 1.330 1.360 205,426 +0.02(+1.49%)
Jul 12, 2022 1.340 1.380 1.300 1.340 238,867 -0.02(-1.47%)
Jul 11, 2022 1.310 1.380 1.310 1.360 187,200 +0.01(+0.74%)
Jul 08, 2022 1.300 1.360 1.260 1.350 253,268 +0.03(+2.27%)
Jul 07, 2022 1.260 1.325 1.260 1.320 311,695 +0.08(+6.45%)
Jul 06, 2022 1.250 1.279 1.200 1.240 369,565 +0.01(+0.81%)
Jul 05, 2022 1.370 1.380 1.200 1.230 836,745 -0.15(-10.87%)
Jul 01, 2022 1.280 1.395 1.280 1.380 298,141 +0.06(+4.55%)
Jun 30, 2022 1.400 1.400 1.300 1.320 284,818 -0.05(-3.65%)
Jun 29, 2022 1.460 1.460 1.340 1.370 452,324 -0.02(-1.44%)
Jun 28, 2022 1.490 1.500 1.380 1.390 399,445 -0.09(-6.08%)
Jun 27, 2022 1.570 1.570 1.460 1.480 400,471 -0.04(-2.63%)
Jun 24, 2022 1.440 1.529 1.440 1.520 246,061 +0.07(+4.83%)
Jun 23, 2022 1.530 1.530 1.390 1.450 367,200 -0.01(-0.68%)
Jun 22, 2022 1.560 1.590 1.460 1.460 489,466 -0.15(-9.32%)
Jun 21, 2022 1.610 1.710 1.570 1.610 415,292 +0.01(+0.63%)
Jun 17, 2022 1.600 1.612 1.557 1.600 263,014 +0.00(+0.00%)
Jun 16, 2022 1.610 1.649 1.550 1.600 423,081 -0.06(-3.61%)
Jun 15, 2022 1.700 1.730 1.610 1.660 532,704 +0.00(+0.00%)
Jun 14, 2022 1.630 1.680 1.610 1.660 287,093 +0.04(+2.47%)
Jun 13, 2022 1.770 1.830 1.610 1.620 673,918 -0.26(-13.83%)
Jun 10, 2022 1.800 1.910 1.770 1.880 458,838 +0.01(+0.53%)
Jun 09, 2022 1.900 1.935 1.850 1.870 614,048 -0.07(-3.61%)
Jun 08, 2022 1.900 1.970 1.900 1.940 346,470 +0.00(+0.00%)
Jun 07, 2022 1.920 1.950 1.897 1.940 436,849 +0.00(+0.00%)
Jun 06, 2022 1.950 1.980 1.880 1.940 654,928 +0.01(+0.52%)
Jun 03, 2022 1.940 1.960 1.870 1.930 645,761 +0.02(+1.05%)
Jun 02, 2022 1.890 1.965 1.810 1.910 936,200 +0.08(+4.37%)
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.