Platinum Group Metals Ltd. (TSX:PTM)
Canada · Delayed Price · Currency is CAD 3.620
-0.850 (-19.02%)
At close: Jan 30, 2026
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.00 | 4.15 | 3.56 | 3.62 | 3.62 | -19.02% | 1,020,422 |
| Jan 29, 2026 | 4.79 | 4.80 | 4.26 | 4.47 | 4.47 | -4.69% | 639,268 |
| Jan 28, 2026 | 4.81 | 4.86 | 4.46 | 4.69 | 4.69 | 0.86% | 802,656 |
| Jan 27, 2026 | 4.55 | 4.67 | 4.15 | 4.65 | 4.65 | 1.09% | 786,663 |
| Jan 26, 2026 | 5.46 | 5.46 | 4.55 | 4.60 | 4.60 | -3.36% | 1,121,049 |
| Jan 23, 2026 | 4.22 | 4.79 | 4.10 | 4.76 | 4.76 | 16.95% | 1,014,558 |
| Jan 22, 2026 | 3.63 | 4.09 | 3.57 | 4.07 | 4.07 | 10.90% | 679,250 |
| Jan 21, 2026 | 3.71 | 3.75 | 3.53 | 3.67 | 3.67 | -0.54% | 559,467 |
| Jan 20, 2026 | 3.88 | 3.92 | 3.62 | 3.69 | 3.69 | -6.35% | 428,625 |
| Jan 19, 2026 | 3.84 | 3.94 | 3.83 | 3.94 | 3.94 | 5.07% | 286,642 |
| Jan 16, 2026 | 3.81 | 3.81 | 3.60 | 3.75 | 3.75 | -4.09% | 456,869 |
| Jan 15, 2026 | 3.69 | 3.96 | 3.55 | 3.91 | 3.91 | 1.82% | 456,019 |
| Jan 14, 2026 | 4.01 | 4.11 | 3.75 | 3.84 | 3.84 | -0.26% | 566,259 |
| Jan 13, 2026 | 3.66 | 4.01 | 3.66 | 3.85 | 3.85 | 7.24% | 735,473 |
| Jan 12, 2026 | 3.58 | 3.69 | 3.50 | 3.59 | 3.59 | 3.46% | 770,166 |
| Jan 9, 2026 | 3.50 | 3.51 | 3.39 | 3.47 | 3.47 | 0.87% | 384,331 |
| Jan 8, 2026 | 3.51 | 3.51 | 3.38 | 3.44 | 3.44 | -4.44% | 252,121 |
| Jan 7, 2026 | 3.59 | 3.60 | 3.32 | 3.60 | 3.60 | -1.10% | 492,386 |
| Jan 6, 2026 | 3.45 | 3.67 | 3.42 | 3.64 | 3.64 | 7.37% | 473,746 |
| Jan 5, 2026 | 3.31 | 3.60 | 3.31 | 3.39 | 3.39 | 5.61% | 283,969 |
| Jan 2, 2026 | 3.36 | 3.39 | 3.12 | 3.21 | 3.21 | -1.23% | 212,988 |
| Dec 31, 2025 | 3.34 | 3.34 | 3.05 | 3.25 | 3.25 | -4.97% | 347,196 |
| Dec 30, 2025 | 3.52 | 3.53 | 3.40 | 3.42 | 3.42 | -0.87% | 212,343 |
| Dec 29, 2025 | 3.64 | 3.64 | 3.42 | 3.45 | 3.45 | -8.24% | 335,570 |
| Dec 24, 2025 | 3.88 | 3.88 | 3.63 | 3.76 | 3.76 | -3.34% | 164,761 |
| Dec 23, 2025 | 3.80 | 3.92 | 3.65 | 3.89 | 3.89 | 3.46% | 268,419 |
| Dec 22, 2025 | 3.87 | 3.93 | 3.74 | 3.76 | 3.76 | 2.17% | 296,780 |
| Dec 19, 2025 | 3.50 | 3.70 | 3.47 | 3.68 | 3.68 | 4.84% | 216,806 |
| Dec 18, 2025 | 3.55 | 3.62 | 3.37 | 3.51 | 3.51 | -1.40% | 265,050 |
| Dec 17, 2025 | 3.94 | 3.95 | 3.52 | 3.56 | 3.56 | -6.07% | 307,934 |
| Dec 16, 2025 | 3.65 | 3.98 | 3.60 | 3.79 | 3.79 | 2.71% | 289,282 |
| Dec 15, 2025 | 3.76 | 3.82 | 3.55 | 3.69 | 3.69 | 3.65% | 250,876 |
| Dec 12, 2025 | 3.86 | 3.94 | 3.45 | 3.56 | 3.56 | -3.78% | 351,670 |
| Dec 11, 2025 | 3.45 | 3.81 | 3.40 | 3.70 | 3.70 | 7.87% | 338,792 |
| Dec 10, 2025 | 3.62 | 3.70 | 3.34 | 3.43 | 3.43 | -2.83% | 389,002 |
| Dec 9, 2025 | 3.27 | 3.58 | 3.27 | 3.53 | 3.53 | 6.65% | 196,376 |
| Dec 8, 2025 | 3.41 | 3.45 | 3.27 | 3.31 | 3.31 | -2.36% | 63,571 |
| Dec 5, 2025 | 3.36 | 3.51 | 3.35 | 3.39 | 3.39 | 1.19% | 202,664 |
| Dec 4, 2025 | 3.43 | 3.43 | 3.25 | 3.35 | 3.35 | -2.33% | 103,684 |
| Dec 3, 2025 | 3.40 | 3.45 | 3.33 | 3.43 | 3.43 | 2.08% | 120,086 |
| Dec 2, 2025 | 3.40 | 3.40 | 3.23 | 3.36 | 3.36 | - | 110,321 |
| Dec 1, 2025 | 3.50 | 3.51 | 3.33 | 3.36 | 3.36 | -0.59% | 242,442 |
| Nov 28, 2025 | 3.15 | 3.42 | 3.09 | 3.38 | 3.38 | 8.68% | 259,789 |
| Nov 27, 2025 | 3.09 | 3.12 | 3.05 | 3.11 | 3.11 | 2.30% | 40,082 |
| Nov 26, 2025 | 2.99 | 3.09 | 2.92 | 3.04 | 3.04 | 3.40% | 141,185 |
| Nov 25, 2025 | 2.80 | 2.94 | 2.77 | 2.94 | 2.94 | 5.76% | 100,161 |
| Nov 24, 2025 | 2.61 | 2.79 | 2.61 | 2.78 | 2.78 | 6.51% | 120,422 |
| Nov 21, 2025 | 2.62 | 2.64 | 2.53 | 2.61 | 2.61 | -0.76% | 189,092 |
| Nov 20, 2025 | 2.93 | 2.93 | 2.61 | 2.63 | 2.63 | -8.36% | 211,596 |
| Nov 19, 2025 | 2.80 | 2.99 | 2.80 | 2.87 | 2.87 | 3.61% | 260,742 |