Platinum Group Metals Ltd. (TSX:PTM)
Canada
· Delayed Price · Currency is CAD 1.780
-0.060 (-3.26%)
Apr 17, 2025, 3:59 PM EDT
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.82 | 1.82 | 1.72 | 1.78 | 1.78 | -3.26% | 96,712 |
| Apr 16, 2025 | 1.82 | 1.90 | 1.81 | 1.84 | 1.84 | 1.10% | 46,421 |
| Apr 15, 2025 | 1.89 | 1.89 | 1.78 | 1.82 | 1.82 | -3.19% | 31,015 |
| Apr 14, 2025 | 1.80 | 1.88 | 1.77 | 1.88 | 1.88 | 8.05% | 112,700 |
| Apr 11, 2025 | 1.67 | 1.78 | 1.66 | 1.74 | 1.74 | 7.41% | 50,700 |
| Apr 10, 2025 | 1.66 | 1.70 | 1.54 | 1.62 | 1.62 | -1.22% | 21,415 |
| Apr 9, 2025 | 1.48 | 1.69 | 1.48 | 1.64 | 1.64 | 15.49% | 30,000 |
| Apr 8, 2025 | 1.47 | 1.50 | 1.41 | 1.42 | 1.42 | -1.39% | 14,200 |
| Apr 7, 2025 | 1.50 | 1.56 | 1.41 | 1.44 | 1.44 | -3.36% | 74,724 |
| Apr 4, 2025 | 1.60 | 1.60 | 1.39 | 1.49 | 1.49 | -6.88% | 72,409 |
| Apr 3, 2025 | 1.61 | 1.66 | 1.56 | 1.60 | 1.60 | -8.57% | 42,840 |
| Apr 2, 2025 | 1.79 | 1.80 | 1.71 | 1.75 | 1.75 | - | 33,700 |
| Apr 1, 2025 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 135,338 |
| Mar 31, 2025 | 1.73 | 1.78 | 1.63 | 1.76 | 1.76 | 2.33% | 53,500 |
| Mar 28, 2025 | 1.86 | 1.87 | 1.68 | 1.72 | 1.72 | -8.51% | 64,000 |
| Mar 27, 2025 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 5.62% | 5,800 |
| Mar 26, 2025 | 1.85 | 1.85 | 1.77 | 1.78 | 1.78 | -2.73% | 10,347 |
| Mar 25, 2025 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | 0.55% | 6,900 |
| Mar 24, 2025 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | -0.55% | 16,413 |
| Mar 21, 2025 | 1.87 | 1.87 | 1.76 | 1.83 | 1.83 | -2.14% | 38,600 |
| Mar 20, 2025 | 1.85 | 1.90 | 1.83 | 1.87 | 1.87 | -2.09% | 15,000 |
| Mar 19, 2025 | 1.92 | 1.92 | 1.85 | 1.91 | 1.91 | 0.53% | 31,801 |
| Mar 18, 2025 | 1.86 | 1.95 | 1.83 | 1.90 | 1.90 | 4.97% | 44,900 |
| Mar 17, 2025 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -0.55% | 69,800 |
| Mar 14, 2025 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 41,728 |
| Mar 13, 2025 | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | 2.84% | 44,700 |
| Mar 12, 2025 | 1.83 | 1.83 | 1.73 | 1.76 | 1.76 | 0.57% | 120,300 |
| Mar 11, 2025 | 1.72 | 1.79 | 1.72 | 1.75 | 1.75 | 4.79% | 39,800 |
| Mar 10, 2025 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -4.02% | 17,900 |
| Mar 7, 2025 | 1.78 | 1.78 | 1.70 | 1.74 | 1.74 | -0.57% | 8,040 |
| Mar 6, 2025 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -3.31% | 150,600 |
| Mar 5, 2025 | 1.84 | 1.89 | 1.73 | 1.81 | 1.81 | 1.69% | 25,500 |
| Mar 4, 2025 | 1.67 | 1.82 | 1.61 | 1.78 | 1.78 | 6.59% | 25,218 |
| Mar 3, 2025 | 1.72 | 1.76 | 1.67 | 1.67 | 1.67 | -1.76% | 13,731 |
| Feb 28, 2025 | 1.68 | 1.71 | 1.64 | 1.70 | 1.70 | - | 18,649 |
| Feb 27, 2025 | 1.77 | 1.78 | 1.67 | 1.70 | 1.70 | -3.95% | 29,523 |
| Feb 26, 2025 | 1.72 | 1.82 | 1.72 | 1.77 | 1.77 | 1.72% | 57,422 |
| Feb 25, 2025 | 1.77 | 1.77 | 1.68 | 1.74 | 1.74 | -2.25% | 41,341 |
| Feb 24, 2025 | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -4.30% | 28,632 |
| Feb 21, 2025 | 2.00 | 2.00 | 1.83 | 1.86 | 1.86 | -9.27% | 67,800 |
| Feb 20, 2025 | 2.01 | 2.08 | 1.97 | 2.05 | 2.05 | 2.50% | 56,500 |
| Feb 19, 2025 | 2.04 | 2.04 | 1.94 | 2.00 | 2.00 | 0.50% | 23,033 |
| Feb 18, 2025 | 1.98 | 2.00 | 1.91 | 1.99 | 1.99 | 0.51% | 39,130 |
| Feb 14, 2025 | 2.15 | 2.15 | 1.90 | 1.98 | 1.98 | -5.26% | 81,200 |
| Feb 13, 2025 | 1.97 | 2.12 | 1.97 | 2.09 | 2.09 | 5.56% | 49,319 |
| Feb 12, 2025 | 1.94 | 2.02 | 1.92 | 1.98 | 1.98 | 4.21% | 18,046 |
| Feb 11, 2025 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | -4.04% | 17,402 |
| Feb 10, 2025 | 1.85 | 2.04 | 1.85 | 1.98 | 1.98 | 9.39% | 63,143 |
| Feb 7, 2025 | 1.80 | 1.83 | 1.77 | 1.81 | 1.81 | -1.09% | 27,000 |
| Feb 6, 2025 | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | -3.17% | 18,200 |