GraniteShares Platinum Trust (PLTM)

PLTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	16.85	16.94	16.64	16.85	16.85	-1.58%	210,480
Jun 5, 2026	17.87	17.88	17.01	17.12	17.12	-6.09%	343,102
Jun 4, 2026	18.18	18.25	18.05	18.23	18.23	1.90%	82,627
Jun 3, 2026	18.29	18.33	17.83	17.89	17.89	-3.82%	105,960
Jun 2, 2026	18.65	18.73	18.48	18.60	18.60	0.59%	142,328
Jun 1, 2026	18.44	18.60	18.37	18.49	18.49	-0.05%	221,329
May 29, 2026	18.54	18.65	18.32	18.50	18.50	0.27%	149,110
May 28, 2026	18.10	18.51	17.96	18.45	18.45	0.05%	155,471
May 27, 2026	18.33	18.49	18.31	18.44	18.44	-1.86%	155,160
May 26, 2026	18.69	18.80	18.58	18.79	18.79	1.73%	202,037
May 22, 2026	18.62	18.63	18.36	18.47	18.47	-2.07%	121,268
May 21, 2026	18.45	18.91	18.43	18.86	18.86	0.64%	83,666
May 20, 2026	18.54	18.82	18.42	18.74	18.74	1.46%	127,400
May 19, 2026	18.44	18.73	18.43	18.47	18.47	-2.48%	159,084
May 18, 2026	18.96	19.08	18.81	18.94	18.94	-0.26%	331,396
May 15, 2026	19.05	19.14	18.87	18.99	18.99	-3.80%	222,999
May 14, 2026	20.04	20.04	19.72	19.74	19.74	-4.41%	242,625
May 13, 2026	20.50	21.07	20.43	20.65	20.65	1.03%	398,360
May 12, 2026	20.18	20.48	19.87	20.44	20.44	0.10%	229,313
May 11, 2026	20.25	20.49	20.10	20.42	20.42	3.44%	330,677
May 8, 2026	19.47	19.77	19.39	19.74	19.74	1.02%	276,095
May 7, 2026	20.02	20.02	19.47	19.54	19.54	-1.11%	232,808
May 6, 2026	19.30	19.79	19.27	19.76	19.76	5.44%	447,239
May 5, 2026	18.95	19.05	18.72	18.74	18.74	0.27%	184,073
May 4, 2026	18.92	19.03	18.61	18.69	18.69	-1.94%	283,677
May 1, 2026	19.11	19.37	19.05	19.06	19.06	-0.05%	668,661
Apr 30, 2026	18.83	19.13	18.72	19.07	19.07	5.68%	471,401
Apr 29, 2026	18.16	18.26	18.00	18.05	18.05	-3.04%	300,376
Apr 28, 2026	18.70	18.82	18.57	18.61	18.61	-2.26%	259,863
Apr 27, 2026	19.13	19.25	19.03	19.04	19.04	-1.50%	113,326
Apr 24, 2026	19.18	19.46	19.18	19.33	19.33	0.31%	196,030
Apr 23, 2026	19.45	19.57	19.18	19.27	19.27	-3.60%	209,483
Apr 22, 2026	19.99	20.10	19.83	19.99	19.99	3.09%	172,282
Apr 21, 2026	19.86	20.04	19.30	19.39	19.39	-3.24%	230,687
Apr 20, 2026	20.08	20.08	19.78	20.04	20.04	-1.47%	179,780
Apr 17, 2026	20.27	20.63	20.27	20.34	20.34	0.94%	301,184
Apr 16, 2026	20.41	20.44	19.97	20.15	20.15	-1.42%	225,169
Apr 15, 2026	20.30	20.54	20.22	20.44	20.44	0.84%	162,761
Apr 14, 2026	19.87	20.27	19.85	20.27	20.27	1.76%	356,480
Apr 13, 2026	19.47	19.93	19.37	19.92	19.92	1.12%	202,369
Apr 10, 2026	19.74	19.92	19.64	19.70	19.70	-2.76%	221,543
Apr 9, 2026	19.69	20.37	19.62	20.26	20.26	3.10%	228,995
Apr 8, 2026	19.94	19.97	19.50	19.65	19.65	4.35%	300,853
Apr 7, 2026	18.62	18.85	18.31	18.83	18.83	-1.21%	210,066
Apr 6, 2026	18.97	19.07	18.77	19.06	19.06	-0.47%	192,506
Apr 2, 2026	18.42	19.19	18.34	19.15	19.15	1.59%	213,174
Apr 1, 2026	18.88	19.10	18.71	18.85	18.85	-0.32%	478,865
Mar 31, 2026	18.27	18.95	18.27	18.91	18.91	3.79%	454,002
Mar 30, 2026	18.39	18.39	18.02	18.22	18.22	1.56%	308,380
Mar 27, 2026	17.61	18.22	17.56	17.94	17.94	2.57%	387,539

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.