Platinum Group Metals Ltd. (FRA:P6MB)
Germany · Delayed Price · Currency is EUR 2.110
+0.190 (9.90%)
At close: Nov 28, 2025
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.80 | 2.11 | 1.80 | 2.11 | 2.11 | 9.90% | 1,000 |
| Nov 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 13.27% | - |
| Nov 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.63% | - |
| Nov 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.28% | - |
| Nov 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.98% | - |
| Nov 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -8.96% | - |
| Nov 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.40% | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Nov 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Nov 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.75% | - |
| Nov 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.19% | - |
| Nov 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.87% | - |
| Nov 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.87% | - |
| Nov 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.35% | - |
| Nov 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.89% | - |
| Nov 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.06% | - |
| Nov 6, 2025 | 1.62 | 1.82 | 1.60 | 1.60 | 1.60 | -3.03% | 16,850 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | -8.33% | 5,000 |
| Nov 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.44% | 1,000 |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Oct 31, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Oct 30, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 4.57% | - |
| Oct 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.92% | - |
| Oct 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.41% | - |
| Oct 27, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -2.35% | - |
| Oct 24, 2025 | 1.91 | 1.92 | 1.85 | 1.92 | 1.92 | -7.49% | 550 |
| Oct 23, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 2.99% | 300 |
| Oct 22, 2025 | 1.93 | 2.03 | 1.93 | 2.01 | 2.01 | 4.42% | 1,900 |
| Oct 21, 2025 | 2.19 | 2.19 | 1.93 | 1.93 | 1.93 | -11.29% | 100 |
| Oct 20, 2025 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | 3.83% | 4,800 |
| Oct 17, 2025 | 2.37 | 2.37 | 2.06 | 2.09 | 2.09 | -15.73% | 4,290 |
| Oct 16, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.75% | - |
| Oct 15, 2025 | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | 5.37% | 300 |
| Oct 14, 2025 | 2.55 | 2.55 | 2.42 | 2.42 | 2.42 | -8.68% | 200 |
| Oct 13, 2025 | 2.31 | 2.65 | 2.31 | 2.65 | 2.65 | 11.34% | 300 |
| Oct 10, 2025 | 2.47 | 2.56 | 2.38 | 2.38 | 2.38 | -15.30% | 5,400 |
| Oct 9, 2025 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 8.08% | 1,250 |
| Oct 8, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 7.44% | 4,800 |
| Oct 7, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Oct 6, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 9.17% | - |
| Oct 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.32% | - |
| Oct 2, 2025 | 2.25 | 2.25 | 2.11 | 2.11 | 2.11 | -9.44% | - |
| Oct 1, 2025 | 2.29 | 2.33 | 2.29 | 2.33 | 2.33 | 1.30% | 900 |
| Sep 30, 2025 | 2.27 | 2.30 | 2.23 | 2.30 | 2.30 | - | 13,150 |
| Sep 29, 2025 | 2.23 | 2.42 | 2.23 | 2.30 | 2.30 | 5.02% | 738 |
| Sep 26, 2025 | 2.01 | 2.19 | 2.01 | 2.19 | 2.19 | 17.74% | 2,157 |
| Sep 25, 2025 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | 2.76% | 3,000 |
| Sep 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Sep 23, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 15.38% | 13,000 |
| Sep 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |