Skip to main content
logo
GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
14.60
-0.27 (-1.82%)
Nov 20, 2025, 3:18 PM EST - Market open

PLTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202514.9114.9614.5914.54--2.22%560,370
Nov 19, 202514.9315.1214.8114.8714.870.34%421,255
Nov 18, 202514.6914.9014.5914.8214.820.41%283,956
Nov 17, 202514.8114.8914.6314.7614.76-0.81%327,517
Nov 14, 202514.8415.0914.7614.8814.88-1.85%316,980
Nov 13, 202515.3915.4415.0815.1615.16-2.63%748,391
Nov 12, 202515.2615.6015.2315.5715.571.70%790,289
Nov 11, 202515.3315.3415.1415.3115.310.26%254,747
Nov 10, 202515.1215.3315.0615.2715.272.57%313,346
Nov 7, 202514.8815.0314.7614.8914.890.91%305,700
Nov 6, 202514.9515.1114.6314.7514.75-1.78%356,509
Nov 5, 202514.9415.0514.8315.0215.021.62%200,982
Nov 4, 202514.8715.0114.7614.7814.78-1.73%735,283
Nov 3, 202515.3015.3015.0415.0415.04-0.92%865,110
Oct 31, 202515.2715.3715.1215.1815.18-2.19%230,998
Oct 30, 202515.3415.5715.3115.5215.521.17%587,065
Oct 29, 202515.5615.5615.2415.3415.340.33%575,019
Oct 28, 202515.1415.3815.0615.2915.290.20%402,792
Oct 27, 202515.3615.4015.1515.2615.26-1.55%721,636
Oct 24, 202515.5015.6015.2615.5015.50-0.64%642,484
Oct 23, 202515.8615.8815.5815.6015.60-0.64%671,009
Oct 22, 202514.9615.7614.8115.7015.705.80%1,250,493
Oct 21, 202515.0715.1014.5814.8414.84-6.31%1,159,669
Oct 20, 202515.7215.8715.6015.8415.842.46%429,755
Oct 17, 202515.8015.8215.4315.4615.46-6.19%1,221,280
Oct 16, 202516.3216.6916.2616.4816.483.13%1,367,545
Oct 15, 202515.9716.0715.8715.9815.980.63%525,792
Oct 14, 202515.6416.0115.5015.8815.881.15%566,477
Oct 13, 202515.9216.0715.6215.7015.701.75%597,736
Oct 10, 202515.8115.8315.3315.4315.43-1.41%661,181
Oct 9, 202516.2116.2215.5315.6515.65-2.73%726,971
Oct 8, 202516.0016.1615.9116.0916.093.01%825,080
Oct 7, 202515.8415.8415.4915.6215.62-1.08%355,194
Oct 6, 202515.8015.8515.7015.7915.792.07%519,429
Oct 3, 202515.4515.5715.3415.4715.472.25%672,820
Oct 2, 202515.3015.3014.7115.1315.130.60%393,783
Oct 1, 202515.1415.2014.8315.0415.04-0.46%892,231
Sep 30, 202514.9815.2214.9415.1115.11-2.07%512,444
Sep 29, 202515.3915.4615.3215.4315.431.38%870,471
Sep 26, 202514.9815.3014.9715.2215.222.84%901,359
Sep 25, 202514.4814.8114.4114.8014.803.93%832,189
Sep 24, 202514.3014.3414.1614.2414.24-0.28%422,869
Sep 23, 202514.2414.4614.2014.2814.284.08%1,414,845
Sep 22, 202513.6013.7613.5013.7213.720.96%494,836
Sep 19, 202513.4713.6013.3813.5913.591.65%311,052
Sep 18, 202513.3413.4113.2813.3713.371.75%207,742
Sep 17, 202513.2613.4213.0713.1413.14-2.23%359,001
Sep 16, 202513.5013.5213.3413.4413.44-0.88%252,366
Sep 15, 202513.4113.5913.4013.5613.560.44%269,136
Sep 12, 202513.5013.6013.4813.5013.500.90%234,993