Platinum Group Metals Ltd. (TSX:PTM)
Canada · Delayed Price · Currency is CAD 3.580
+0.300 (9.15%)
Sep 26, 2025, 4:00 PM EDT
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 2.32 | 2.32 | 2.18 | 2.23 | 2.23 | -4.70% | 35,710 |
| Sep 3, 2025 | 2.37 | 2.37 | 2.30 | 2.34 | 2.34 | -0.43% | 79,222 |
| Sep 2, 2025 | 2.25 | 2.36 | 2.21 | 2.35 | 2.35 | 7.80% | 113,634 |
| Aug 29, 2025 | 2.04 | 2.19 | 2.04 | 2.18 | 2.18 | 6.34% | 45,201 |
| Aug 28, 2025 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | -0.49% | 13,900 |
| Aug 27, 2025 | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | -0.96% | 8,300 |
| Aug 26, 2025 | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | 1.46% | 15,700 |
| Aug 25, 2025 | 2.12 | 2.12 | 2.03 | 2.05 | 2.05 | -0.97% | 29,320 |
| Aug 22, 2025 | 2.00 | 2.10 | 2.00 | 2.07 | 2.07 | 3.50% | 31,400 |
| Aug 21, 2025 | 1.96 | 2.00 | 1.90 | 2.00 | 2.00 | 3.09% | 30,324 |
| Aug 20, 2025 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | 0.52% | 33,200 |
| Aug 19, 2025 | 2.09 | 2.09 | 1.91 | 1.93 | 1.93 | -7.21% | 60,700 |
| Aug 18, 2025 | 2.06 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 19,742 |
| Aug 15, 2025 | 2.10 | 2.12 | 2.04 | 2.06 | 2.06 | -1.90% | 21,449 |
| Aug 14, 2025 | 2.05 | 2.13 | 2.05 | 2.10 | 2.10 | 2.94% | 51,000 |
| Aug 13, 2025 | 2.07 | 2.10 | 2.03 | 2.04 | 2.04 | -1.45% | 47,300 |
| Aug 12, 2025 | 2.08 | 2.11 | 2.07 | 2.07 | 2.07 | -2.36% | 42,700 |
| Aug 11, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | 35,000 |
| Aug 8, 2025 | 2.16 | 2.16 | 2.09 | 2.10 | 2.10 | -2.33% | 26,715 |
| Aug 7, 2025 | 2.15 | 2.21 | 2.14 | 2.15 | 2.15 | 0.47% | 31,700 |
| Aug 6, 2025 | 2.19 | 2.22 | 2.14 | 2.14 | 2.14 | -2.28% | 20,302 |
| Aug 5, 2025 | 2.11 | 2.20 | 2.10 | 2.19 | 2.19 | 6.83% | 83,940 |
| Aug 1, 2025 | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | -0.49% | 42,949 |
| Jul 31, 2025 | 2.03 | 2.08 | 1.98 | 2.06 | 2.06 | 1.48% | 41,521 |
| Jul 30, 2025 | 2.17 | 2.17 | 2.01 | 2.03 | 2.03 | -6.02% | 77,146 |
| Jul 29, 2025 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -2.70% | 26,742 |
| Jul 28, 2025 | 2.27 | 2.28 | 2.18 | 2.22 | 2.22 | -2.63% | 45,420 |
| Jul 25, 2025 | 2.38 | 2.38 | 2.20 | 2.28 | 2.28 | -3.39% | 83,528 |
| Jul 24, 2025 | 2.37 | 2.37 | 2.32 | 2.36 | 2.36 | -1.26% | 46,300 |
| Jul 23, 2025 | 2.44 | 2.45 | 2.35 | 2.39 | 2.39 | -1.24% | 67,300 |
| Jul 22, 2025 | 2.48 | 2.48 | 2.36 | 2.42 | 2.42 | -2.42% | 58,035 |
| Jul 21, 2025 | 2.48 | 2.52 | 2.36 | 2.48 | 2.48 | 0.81% | 95,600 |
| Jul 18, 2025 | 2.57 | 2.58 | 2.39 | 2.46 | 2.46 | -3.15% | 90,100 |
| Jul 17, 2025 | 2.49 | 2.59 | 2.34 | 2.54 | 2.54 | 2.83% | 106,826 |