Platinum Group Metals Ltd. (TSX:PTM)
Canada
· Delayed Price · Currency is CAD 2.160
-0.010 (-0.46%)
Jun 5, 2025, 3:59 PM EDT
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.23 | 2.33 | 2.13 | 2.16 | 2.16 | -0.46% | 139,106 |
| Jun 4, 2025 | 2.08 | 2.18 | 2.08 | 2.17 | 2.17 | 3.83% | 59,700 |
| Jun 3, 2025 | 1.99 | 2.09 | 1.99 | 2.09 | 2.09 | 4.50% | 28,900 |
| Jun 2, 2025 | 1.87 | 2.04 | 1.87 | 2.00 | 2.00 | 5.26% | 48,000 |
| May 30, 2025 | 1.99 | 1.99 | 1.86 | 1.90 | 1.90 | -5.00% | 37,100 |
| May 29, 2025 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | 0.50% | 18,440 |
| May 28, 2025 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 14,603 |
| May 27, 2025 | 2.01 | 2.02 | 1.97 | 2.02 | 2.02 | 0.50% | 44,800 |
| May 26, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | 0.50% | 31,500 |
| May 23, 2025 | 2.02 | 2.05 | 1.92 | 2.00 | 2.00 | 2.56% | 46,200 |
| May 22, 2025 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -1.52% | 14,711 |
| May 21, 2025 | 1.88 | 2.06 | 1.84 | 1.98 | 1.98 | 5.32% | 98,500 |
| May 20, 2025 | 1.60 | 1.88 | 1.60 | 1.88 | 1.88 | 20.51% | 179,400 |
| May 16, 2025 | 1.56 | 1.56 | 1.51 | 1.56 | 1.56 | - | 14,700 |
| May 15, 2025 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | 1.30% | 37,900 |
| May 14, 2025 | 1.52 | 1.62 | 1.52 | 1.54 | 1.54 | -4.35% | 59,300 |
| May 13, 2025 | 1.66 | 1.69 | 1.61 | 1.61 | 1.61 | -4.17% | 73,126 |
| May 12, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -3.45% | 31,100 |
| May 9, 2025 | 1.71 | 1.75 | 1.66 | 1.74 | 1.74 | 2.96% | 18,300 |
| May 8, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | - | 3,600 |
| May 7, 2025 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 24,100 |
| May 6, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 4.94% | 13,220 |
| May 5, 2025 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 4,008 |
| May 2, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 2,113 |
| May 1, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -2.38% | 3,800 |
| Apr 30, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 14,800 |
| Apr 29, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.94% | 3,900 |
| Apr 28, 2025 | 1.70 | 1.70 | 1.63 | 1.70 | 1.70 | 1.19% | 11,600 |
| Apr 25, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -2.89% | 7,300 |
| Apr 24, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.98% | 6,100 |
| Apr 23, 2025 | 1.62 | 1.72 | 1.61 | 1.68 | 1.68 | 5.00% | 40,400 |
| Apr 22, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -4.76% | 37,100 |
| Apr 21, 2025 | 1.76 | 1.76 | 1.66 | 1.68 | 1.68 | -5.62% | 39,301 |
| 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 |