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 (%)
Mar 31, 2022 2.110 2.170 2.060 2.110 823,806 -0.04(-1.86%)
Mar 30, 2022 2.100 2.237 2.100 2.150 798,810 +0.07(+3.37%)
Mar 29, 2022 2.030 2.110 1.945 2.080 1,156,482 +0.02(+0.97%)
Mar 28, 2022 2.150 2.150 2.020 2.060 1,048,301 -0.12(-5.50%)
Mar 25, 2022 2.240 2.240 2.150 2.180 656,923 -0.06(-2.68%)
Mar 24, 2022 2.270 2.345 2.210 2.240 845,712 -0.04(-1.75%)
Mar 23, 2022 2.280 2.319 2.190 2.280 606,240 +0.04(+1.79%)
Mar 22, 2022 2.320 2.320 2.202 2.240 919,939 -0.10(-4.27%)
Mar 21, 2022 2.180 2.370 2.179 2.340 1,338,374 +0.16(+7.34%)
Mar 18, 2022 2.210 2.295 2.150 2.180 789,177 -0.07(-3.11%)
Mar 17, 2022 2.210 2.370 2.200 2.250 1,642,012 +0.08(+3.69%)
Mar 16, 2022 2.160 2.190 2.050 2.170 1,068,008 +0.00(+0.00%)
Mar 15, 2022 2.080 2.210 2.070 2.170 757,915 +0.01(+0.46%)
Mar 14, 2022 2.330 2.350 2.130 2.160 2,033,692 -0.29(-11.84%)
Mar 11, 2022 2.550 2.550 2.420 2.450 1,373,291 -0.19(-7.20%)
Mar 10, 2022 2.510 2.650 2.470 2.640 1,564,550 +0.13(+5.18%)
Mar 09, 2022 2.420 2.610 2.360 2.510 2,014,015 -0.08(-3.09%)
Mar 08, 2022 2.780 2.840 2.400 2.590 5,233,022 +0.08(+3.19%)
Mar 07, 2022 2.390 2.575 2.290 2.510 4,423,974 +0.29(+13.06%)
Mar 04, 2022 2.110 2.330 2.110 2.220 2,429,715 +0.13(+6.22%)
Mar 03, 2022 2.130 2.130 2.020 2.090 680,125 -0.01(-0.48%)
Mar 02, 2022 2.180 2.180 1.970 2.100 1,023,985 -0.03(-1.41%)
Mar 01, 2022 2.020 2.170 2.020 2.130 1,370,757 +0.13(+6.50%)
Feb 28, 2022 1.990 2.045 1.910 2.000 949,860 +0.06(+3.09%)
Feb 25, 2022 1.990 1.940 1.820 1.940 888,708 +0.00(+0.00%)
Feb 24, 2022 2.220 2.220 1.915 1.940 2,427,244 -0.08(-3.96%)
Feb 23, 2022 1.870 2.050 1.870 2.020 1,349,690 +0.17(+9.19%)
Feb 22, 2022 2.000 2.000 1.830 1.850 703,508 -0.12(-6.09%)
Feb 18, 2022 1.970 0 -0.03(-1.50%)
Feb 17, 2022 2.040 2.100 1.960 2.000 1,065,469 +0.04(+2.04%)
Feb 16, 2022 1.910 1.990 1.880 1.960 756,519 +0.04(+2.08%)
Feb 15, 2022 1.780 1.920 1.740 1.920 506,045 +0.09(+4.92%)
Feb 14, 2022 1.900 1.920 1.800 1.830 797,088 -0.01(-0.54%)
Feb 11, 2022 1.710 1.860 1.700 1.840 922,407 +0.12(+6.98%)
Feb 10, 2022 1.690 1.870 1.690 1.720 785,197 +0.00(+0.00%)
Feb 09, 2022 1.700 1.740 1.670 1.720 453,659 +0.02(+1.18%)
Feb 08, 2022 1.770 1.770 1.600 1.700 500,385 +0.05(+3.03%)
Feb 07, 2022 1.550 1.670 1.540 1.650 634,482 +0.12(+7.84%)
Feb 04, 2022 1.510 1.560 1.500 1.530 417,459 +0.02(+1.32%)
Feb 03, 2022 1.540 1.510 459,324 -0.07(-4.43%)
Feb 02, 2022 1.610 1.630 1.560 1.580 352,969 -0.03(-1.86%)
Feb 01, 2022 1.620 1.670 1.580 1.610 512,884 +0.00(+0.00%)
Jan 31, 2022 1.560 1.630 1.610 511,917 +0.07(+4.55%)
Jan 28, 2022 1.550 1.560 1.438 1.540 919,718 +0.03(+1.99%)
Jan 27, 2022 1.630 1.670 1.510 1.510 941,302 -0.16(-9.58%)
Jan 26, 2022 1.730 1.760 1.640 1.670 1,026,072 +0.01(+0.60%)
Jan 25, 2022 1.680 1.720 1.600 1.660 523,277 -0.07(-4.05%)
Jan 24, 2022 1.650 1.740 1.550 1.730 924,745 +0.00(+0.00%)
Jan 21, 2022 1.800 1.800 1.670 1.730 883,338 -0.06(-3.35%)
Jan 20, 2022 2.080 2.135 1.760 1.790 2,081,176 -0.19(-9.60%)
Jan 19, 2022 1.750 1.990 1.725 1.980 1,927,276 +0.34(+20.73%)
Jan 18, 2022 1.700 1.720 1.600 1.640 345,998 -0.03(-1.80%)
Jan 14, 2022 1.670 0 +0.00(+0.00%)
Jan 13, 2022 1.700 1.730 1.640 1.670 570,649 -0.03(-1.76%)
Jan 12, 2022 1.760 1.770 1.620 1.700 608,350 +0.00(+0.00%)
Jan 11, 2022 1.610 1.700 1.575 1.700 490,200 +0.11(+6.92%)
Jan 10, 2022 1.610 1.620 1.490 1.590 863,390 -0.05(-3.05%)
Jan 07, 2022 1.600 1.650 1.560 1.640 400,759 +0.04(+2.50%)
Jan 06, 2022 1.610 1.675 1.580 1.600 1,100,082 -0.12(-6.98%)
Jan 05, 2022 1.830 1.910 1.710 1.720 1,226,062 -0.09(-4.97%)
Jan 04, 2022 1.720 1.810 1.660 1.810 960,042 +0.12(+7.10%)
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.