Platinum Group Metals Ltd. (TSX:PTM)
Canada · Delayed Price · Currency is CAD 2.860
-0.100 (-3.38%)
Nov 14, 2025, 4:00 PM EST
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.82 | 2.92 | 2.79 | 2.86 | 2.86 | -3.38% | 226,320 |
| Nov 13, 2025 | 3.13 | 3.18 | 2.93 | 2.96 | 2.96 | -4.82% | 290,500 |
| Nov 12, 2025 | 3.06 | 3.14 | 2.97 | 3.11 | 3.11 | 2.30% | 272,800 |
| Nov 11, 2025 | 2.86 | 3.09 | 2.85 | 3.04 | 3.04 | 7.04% | 249,100 |
| Nov 10, 2025 | 2.87 | 2.97 | 2.82 | 2.84 | 2.84 | 3.65% | 218,300 |
| Nov 7, 2025 | 2.67 | 2.77 | 2.60 | 2.74 | 2.74 | 3.01% | 157,717 |
| Nov 6, 2025 | 2.73 | 2.79 | 2.63 | 2.66 | 2.66 | -2.21% | 159,000 |
| Nov 5, 2025 | 2.88 | 2.88 | 2.65 | 2.72 | 2.72 | -2.86% | 253,427 |
| Nov 4, 2025 | 2.83 | 2.91 | 2.78 | 2.80 | 2.80 | -3.45% | 211,500 |
| Nov 3, 2025 | 3.13 | 3.13 | 2.86 | 2.90 | 2.90 | -7.64% | 347,517 |
| Oct 31, 2025 | 3.20 | 3.20 | 3.05 | 3.14 | 3.14 | -1.57% | 166,131 |
| Oct 30, 2025 | 3.18 | 3.26 | 3.09 | 3.19 | 3.19 | -2.45% | 123,301 |
| Oct 29, 2025 | 3.25 | 3.27 | 3.13 | 3.27 | 3.27 | 5.14% | 176,300 |
| Oct 28, 2025 | 3.07 | 3.17 | 3.05 | 3.11 | 3.11 | - | 136,340 |
| Oct 27, 2025 | 3.10 | 3.18 | 2.99 | 3.11 | 3.11 | -2.51% | 185,502 |
| Oct 24, 2025 | 3.10 | 3.27 | 3.07 | 3.19 | 3.19 | 0.31% | 159,400 |
| Oct 23, 2025 | 3.41 | 3.42 | 3.13 | 3.18 | 3.18 | -3.64% | 194,542 |
| Oct 22, 2025 | 3.05 | 3.35 | 3.02 | 3.30 | 3.30 | 7.14% | 427,349 |
| Oct 21, 2025 | 3.24 | 3.24 | 2.97 | 3.08 | 3.08 | -14.21% | 497,862 |
| Oct 20, 2025 | 3.49 | 3.69 | 3.42 | 3.59 | 3.59 | 6.21% | 384,510 |
| Oct 17, 2025 | 3.59 | 3.72 | 3.32 | 3.38 | 3.38 | -12.44% | 606,300 |
| Oct 16, 2025 | 4.14 | 4.27 | 3.76 | 3.86 | 3.86 | -4.93% | 719,410 |
| Oct 15, 2025 | 4.20 | 4.33 | 3.95 | 4.06 | 4.06 | 0.25% | 413,800 |
| Oct 14, 2025 | 3.93 | 4.24 | 3.93 | 4.05 | 4.05 | 9.76% | 664,100 |
| Oct 10, 2025 | 4.01 | 4.16 | 3.66 | 3.69 | 3.69 | -7.29% | 461,911 |
| Oct 9, 2025 | 4.57 | 4.63 | 3.88 | 3.98 | 3.98 | -9.13% | 495,663 |
| Oct 8, 2025 | 4.09 | 4.64 | 4.09 | 4.38 | 4.38 | 12.89% | 538,949 |
| Oct 7, 2025 | 4.01 | 4.01 | 3.73 | 3.88 | 3.88 | -1.27% | 265,800 |
| Oct 6, 2025 | 4.06 | 4.27 | 3.90 | 3.93 | 3.93 | 0.77% | 531,637 |
| Oct 3, 2025 | 3.69 | 4.01 | 3.69 | 3.90 | 3.90 | 7.73% | 222,329 |
| Oct 2, 2025 | 3.74 | 3.78 | 3.42 | 3.62 | 3.62 | -1.63% | 317,046 |
| Oct 1, 2025 | 3.75 | 3.88 | 3.58 | 3.68 | 3.68 | 1.10% | 165,520 |
| Sep 30, 2025 | 3.60 | 3.89 | 3.37 | 3.64 | 3.64 | -2.41% | 228,926 |
| Sep 29, 2025 | 3.94 | 4.15 | 3.69 | 3.73 | 3.73 | 4.19% | 902,398 |
| Sep 26, 2025 | 3.39 | 3.68 | 3.31 | 3.58 | 3.58 | 9.15% | 364,306 |
| Sep 25, 2025 | 3.02 | 3.33 | 3.00 | 3.28 | 3.28 | 12.71% | 296,947 |
| Sep 24, 2025 | 2.92 | 3.00 | 2.86 | 2.91 | 2.91 | -1.69% | 94,100 |
| Sep 23, 2025 | 2.87 | 3.15 | 2.83 | 2.96 | 2.96 | 6.47% | 374,546 |
| Sep 22, 2025 | 2.66 | 2.90 | 2.63 | 2.78 | 2.78 | 9.02% | 144,403 |
| Sep 19, 2025 | 2.57 | 2.61 | 2.52 | 2.55 | 2.55 | 0.39% | 58,200 |
| Sep 18, 2025 | 2.42 | 2.56 | 2.34 | 2.54 | 2.54 | 5.39% | 82,149 |
| Sep 17, 2025 | 2.41 | 2.51 | 2.36 | 2.41 | 2.41 | -1.23% | 86,230 |
| Sep 16, 2025 | 2.70 | 2.70 | 2.43 | 2.44 | 2.44 | -7.92% | 115,700 |
| Sep 15, 2025 | 2.58 | 2.75 | 2.55 | 2.65 | 2.65 | 5.58% | 216,329 |
| Sep 12, 2025 | 2.50 | 2.59 | 2.48 | 2.51 | 2.51 | 3.72% | 117,208 |
| Sep 11, 2025 | 2.30 | 2.46 | 2.30 | 2.42 | 2.42 | 5.22% | 71,100 |
| Sep 10, 2025 | 2.29 | 2.30 | 2.25 | 2.30 | 2.30 | 2.68% | 29,201 |
| Sep 9, 2025 | 2.32 | 2.32 | 2.22 | 2.24 | 2.24 | -2.61% | 38,900 |
| Sep 8, 2025 | 2.29 | 2.34 | 2.25 | 2.30 | 2.30 | 0.88% | 101,400 |
| Sep 5, 2025 | 2.28 | 2.34 | 2.25 | 2.28 | 2.28 | 2.24% | 26,037 |