Skip to main content
Platinum Group Metals Ltd. (TSX:PTM)
Canada flag Canada · Delayed Price · Currency is CAD
1.860
-0.190 (-9.27%)
Feb 21, 2025, 4:00 PM EST

Platinum Group Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.002.001.831.861.86-9.27%67,752
Feb 20, 20252.012.081.972.052.052.50%56,500
Feb 19, 20252.042.041.942.002.000.50%23,033
Feb 18, 20251.982.001.911.991.990.51%39,130
Feb 14, 20252.152.151.901.981.98-5.26%81,200
Feb 13, 20251.972.121.972.092.095.56%49,319
Feb 12, 20251.942.021.921.981.984.21%18,046
Feb 11, 20251.951.951.881.901.90-4.04%17,402
Feb 10, 20251.852.041.851.981.989.39%63,143
Feb 7, 20251.801.831.771.811.81-1.09%27,000
Feb 6, 20251.871.871.791.831.83-3.17%18,200
Feb 5, 20251.931.931.851.891.891.61%31,000
Feb 4, 20251.861.931.821.861.860.54%27,200
Feb 3, 20251.841.871.801.851.85-1.60%29,317
Jan 31, 20251.901.911.801.881.88-1.57%24,319
Jan 30, 20251.881.911.801.911.9111.05%136,840
Jan 29, 20251.771.811.721.721.72-3.37%18,100
Jan 28, 20251.801.801.731.781.78-23,000
Jan 27, 20251.891.891.751.781.78-4.81%22,900
Jan 24, 20251.881.901.851.871.871.63%19,618
Jan 23, 20251.831.841.821.841.840.55%22,727
Jan 22, 20251.781.841.751.831.832.23%41,128
Jan 21, 20251.961.961.751.791.79-6.77%49,845
Jan 20, 20251.901.941.891.921.92-2.54%4,605
Jan 17, 20251.881.971.881.971.973.68%29,300
Jan 16, 20251.871.901.871.901.902.15%6,025
Jan 15, 20251.831.861.821.861.862.20%6,001
Jan 14, 20251.801.821.781.821.822.25%1,245
Jan 13, 20251.881.881.731.781.78-4.81%70,503
Jan 10, 20251.942.001.861.871.87-3.61%36,600
Jan 9, 20251.991.991.881.941.940.52%12,800
Jan 8, 20252.052.051.881.931.93-4.46%13,700
Jan 7, 20251.882.031.872.022.028.60%57,200
Jan 6, 20251.941.951.861.861.86-2.62%4,400
Jan 3, 20251.961.961.891.911.91-2.55%11,300
Jan 2, 20251.841.971.801.961.967.69%43,225
Dec 31, 20241.851.851.761.821.82-0.55%9,804
Dec 30, 20241.901.901.801.831.83-5.18%33,300
Dec 27, 20242.012.011.871.931.93-3.50%20,300
Dec 24, 20241.852.031.842.002.008.70%24,300
Dec 23, 20241.681.861.681.841.849.52%28,700
Dec 20, 20241.661.691.621.681.680.60%52,442
Dec 19, 20241.731.801.621.671.67-3.47%65,334
Dec 18, 20241.861.931.631.731.73-8.47%53,906
Dec 17, 20241.851.921.831.891.891.07%26,222
Dec 16, 20241.972.011.871.871.87-5.56%15,716
Dec 13, 20242.062.061.931.981.98-3.41%9,200
Dec 12, 20242.152.152.022.052.05-5.53%18,100
Dec 11, 20242.162.172.092.172.172.36%20,521
Dec 10, 20242.152.172.112.122.12-2.30%7,205
Dec 9, 20242.232.352.162.172.17-0.91%29,500
Dec 6, 20242.252.262.162.192.19-2.67%14,020
Dec 5, 20242.292.342.232.252.25-2.17%28,515
Dec 4, 20242.422.422.302.302.30-6.88%9,600
Dec 3, 20242.492.522.412.472.47-0.80%25,600
Dec 2, 20242.422.532.402.492.494.18%28,700
Nov 29, 20242.292.432.272.392.397.17%28,700
Nov 28, 20242.232.362.202.232.23-0.89%16,644
Nov 27, 20242.342.342.182.252.25-55,000
Nov 26, 20242.402.402.202.252.25-7.02%70,402
Nov 25, 20242.462.462.322.422.42-1.63%20,500
Nov 22, 20242.372.532.372.462.464.24%9,605
Nov 21, 20242.322.422.282.362.36-0.84%8,900
Nov 20, 20242.372.412.322.382.380.85%8,100
Nov 19, 20242.412.452.302.362.36-3.67%18,800
Nov 18, 20242.302.532.282.452.458.89%49,443
Nov 15, 20242.312.362.242.252.25-23,400
Nov 14, 20242.142.272.132.252.253.69%39,511
Nov 13, 20242.152.262.132.172.17-9,108
Nov 12, 20242.222.222.072.172.17-3.98%32,317
Nov 11, 20242.272.292.182.262.26-1.74%27,000
Nov 8, 20242.452.452.282.302.30-5.74%17,919
Nov 7, 20242.362.482.252.442.443.83%39,538
Nov 6, 20242.362.422.222.352.35-1.26%58,400
Nov 5, 20242.382.532.372.382.38-0.83%37,827
Nov 4, 20242.482.502.372.402.40-2.44%33,033
Nov 1, 20242.652.692.412.462.46-3.15%43,400
Oct 31, 20242.692.692.442.542.54-4.51%40,222
Oct 30, 20242.912.912.582.662.66-8.59%40,604
Oct 29, 20242.863.022.852.912.913.19%39,100
Oct 28, 20243.053.052.782.822.82-7.24%63,300
Oct 25, 20242.753.132.703.043.0410.55%285,000
Oct 24, 20242.702.882.692.752.759.13%312,627
Oct 23, 20242.412.742.402.522.520.80%101,035
Oct 22, 20242.502.512.392.502.501.21%49,112
Oct 21, 20242.452.502.392.472.47-63,141
Oct 18, 20242.422.542.342.472.472.49%101,045
Oct 17, 20242.112.522.102.412.4117.56%77,200
Oct 16, 20242.132.172.052.052.05-2.84%14,500
Oct 15, 20242.112.162.112.112.11-4.09%5,900
Oct 11, 20242.132.222.132.202.204.27%15,900
Oct 10, 20242.062.112.062.112.112.43%30,200
Oct 9, 20241.982.061.942.062.063.52%2,900
Oct 8, 20242.052.051.951.991.99-5.24%11,739
Oct 7, 20242.102.112.072.102.10-0.47%20,400
Oct 4, 20242.082.111.982.112.115.50%27,842
Oct 3, 20242.012.021.972.002.00-1.48%2,702
Oct 2, 20242.012.122.002.032.035.18%11,700
Oct 1, 20241.982.001.931.931.93-5,315
Sep 30, 20241.991.991.881.931.93-3.02%25,528