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

Platinum Group Metals Ltd (NY: PLG )

1.880 +0.240 (+14.63%)
Official Closing Price Updated: 8:00 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, 2022 1.730 1.820 1.690 1.800 517,988 +0.12(+7.14%)
Nov 29, 2022 1.680 1.730 1.650 1.680 160,999 +0.03(+1.82%)
Nov 28, 2022 1.740 1.740 1.630 1.650 285,601 -0.10(-5.71%)
Nov 25, 2022 1.740 1.760 1.710 1.750 207,750 +0.03(+1.74%)
Nov 23, 2022 1.660 1.750 1.630 1.720 298,314 +0.06(+3.61%)
Nov 22, 2022 1.650 1.690 1.620 1.660 241,079 +0.05(+3.11%)
Nov 21, 2022 1.620 1.640 1.560 1.610 209,384 +0.01(+0.63%)
Nov 18, 2022 1.610 1.640 1.600 1.600 179,126 -0.03(-1.84%)
Nov 17, 2022 1.610 1.668 1.600 1.630 229,333 -0.02(-1.21%)
Nov 16, 2022 1.700 1.710 1.640 1.650 253,296 -0.07(-4.07%)
Nov 15, 2022 1.780 1.780 1.670 1.720 475,380 -0.01(-0.58%)
Nov 14, 2022 1.720 1.780 1.710 1.730 433,070 +0.02(+1.17%)
Nov 11, 2022 1.750 1.760 1.640 1.710 597,275 -0.05(-2.84%)
Nov 10, 2022 1.820 1.840 1.690 1.760 893,124 +0.01(+0.57%)
Nov 09, 2022 1.850 1.990 1.670 1.750 2,477,202 -0.08(-4.37%)
Nov 08, 2022 1.740 1.880 1.710 1.830 1,204,036 +0.10(+5.78%)
Nov 07, 2022 1.650 1.750 1.600 1.730 371,952 +0.09(+5.49%)
Nov 04, 2022 1.590 1.670 1.580 1.640 445,457 +0.10(+6.49%)
Nov 03, 2022 1.500 1.549 1.490 1.540 125,935 +0.04(+2.67%)
Nov 02, 2022 1.570 1.500 1.500 211,882 -0.11(-6.83%)
Nov 01, 2022 1.590 1.615 1.550 1.610 233,021 +0.07(+4.55%)
Oct 31, 2022 1.610 1.610 1.510 1.540 278,082 -0.05(-3.14%)
Oct 28, 2022 1.620 1.650 1.570 1.590 210,072 -0.07(-4.22%)
Oct 27, 2022 1.650 1.690 1.609 1.660 333,916 +0.01(+0.61%)
Oct 26, 2022 1.510 1.680 1.510 1.650 493,502 +0.15(+10.00%)
Oct 25, 2022 1.490 1.540 1.490 1.500 266,133 -0.01(-0.66%)
Oct 24, 2022 1.540 1.540 1.490 1.510 201,661 -0.03(-1.95%)
Oct 21, 2022 1.530 1.550 1.472 1.540 402,362 +0.01(+0.65%)
Oct 20, 2022 1.470 1.585 1.470 1.530 171,256 +0.05(+3.38%)
Oct 19, 2022 1.500 1.535 1.440 1.480 170,194 -0.07(-4.52%)
Oct 18, 2022 1.540 1.580 1.500 1.550 186,341 +0.06(+4.03%)
Oct 17, 2022 1.530 1.590 1.470 1.490 213,539 +0.00(+0.00%)
Oct 14, 2022 1.600 1.600 1.460 1.490 200,840 -0.09(-5.70%)
Oct 13, 2022 1.480 1.590 1.426 1.580 234,282 +0.08(+5.33%)
Oct 12, 2022 1.530 1.550 1.480 1.500 197,424 -0.01(-0.66%)
Oct 11, 2022 1.510 1.610 1.505 1.510 120,870 -0.01(-0.66%)
Oct 10, 2022 1.580 1.600 1.510 1.520 278,720 -0.09(-5.59%)
Oct 07, 2022 1.660 1.720 1.580 1.610 319,542 -0.09(-5.29%)
Oct 06, 2022 1.760 1.800 1.681 1.700 227,546 -0.08(-4.49%)
Oct 05, 2022 1.710 1.790 1.640 1.780 334,624 +0.05(+2.89%)
Oct 04, 2022 1.810 1.810 1.710 1.730 407,709 -0.03(-1.70%)
Oct 03, 2022 1.710 1.780 1.650 1.760 513,312 +0.13(+7.98%)
Sep 30, 2022 1.600 1.710 1.590 1.630 280,717 +0.04(+2.52%)
Sep 29, 2022 1.560 1.600 1.530 1.590 267,584 +0.00(+0.00%)
Sep 28, 2022 1.430 1.600 1.420 1.590 519,824 +0.13(+8.90%)
Sep 27, 2022 1.430 1.460 1.420 1.460 124,857 +0.05(+3.91%)
Sep 26, 2022 1.400 1.500 1.370 1.405 254,304 -0.06(-4.42%)
Sep 23, 2022 1.530 1.550 1.410 1.470 370,233 -0.14(-8.70%)
Sep 22, 2022 1.660 1.670 1.590 1.610 142,528 -0.03(-1.83%)
Sep 21, 2022 1.670 1.710 1.619 1.640 267,610 +0.01(+0.61%)
Sep 20, 2022 1.700 1.700 1.610 1.630 141,587 -0.06(-3.55%)
Sep 19, 2022 1.610 1.710 1.600 1.690 176,268 +0.04(+2.42%)
Sep 16, 2022 1.640 1.720 1.580 1.650 355,819 -0.03(-1.79%)
Sep 15, 2022 1.710 1.790 1.650 1.680 330,545 -0.04(-2.33%)
Sep 14, 2022 1.720 1.760 1.680 1.720 296,854 +0.08(+4.88%)
Sep 13, 2022 1.690 1.760 1.601 1.640 410,304 -0.16(-8.89%)
Sep 12, 2022 1.750 1.850 1.723 1.800 661,659 +0.09(+5.26%)
Sep 09, 2022 1.600 1.730 1.580 1.710 677,307 +0.13(+8.23%)
Sep 08, 2022 1.500 1.580 1.490 1.580 210,006 +0.09(+6.04%)
Sep 07, 2022 1.380 1.500 1.378 1.490 409,778 +0.11(+7.97%)
Sep 06, 2022 1.410 1.460 1.350 1.380 223,531 -0.02(-1.43%)
Sep 02, 2022 1.360 1.430 1.360 1.400 211,715 +0.05(+3.70%)
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.