Skip to main content
Platinum Group Metals Ltd. (TSX: PTM)
Canada flag Canada · Delayed Price · Currency is CAD
1.820
-0.010 (-0.55%)
Dec 31, 2024, 3:59 PM EST

Platinum Group Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20242.052.051.881.991.99-2.93%43,309
Sep 26, 20242.072.152.002.052.056.22%52,100
Sep 25, 20241.962.001.891.931.93-2.53%18,600
Sep 24, 20241.751.981.751.981.9810.61%15,800
Sep 23, 20241.831.861.761.791.79-1.10%3,925
Sep 20, 20241.881.881.811.811.81-2.16%6,820
Sep 19, 20241.851.931.831.851.854.52%20,800
Sep 18, 20241.791.871.771.771.77-2.21%8,900
Sep 17, 20241.791.831.771.811.811.12%9,200
Sep 16, 20241.871.881.781.791.79-5.29%7,500
Sep 13, 20241.861.921.861.891.893.28%10,706
Sep 12, 20241.721.831.701.831.838.93%22,747
Sep 11, 20241.621.681.601.681.683.07%10,304
Sep 10, 20241.551.631.481.631.635.84%15,523
Sep 9, 20241.611.651.511.541.54-3.75%16,100
Sep 6, 20241.601.601.571.601.60-3.03%4,300
Sep 5, 20241.671.681.631.651.651.85%4,500
Sep 4, 20241.601.661.601.621.62-5,400
Sep 3, 20241.731.731.591.621.62-5.26%15,200
Aug 30, 20241.741.741.631.711.71-0.58%31,324
Aug 29, 20241.721.731.621.721.720.58%16,029
Aug 28, 20241.781.781.691.711.71-2.29%9,313
Aug 27, 20241.921.921.751.751.75-7.41%22,510
Aug 26, 20241.931.931.851.891.891.07%17,200
Aug 23, 20241.821.871.821.871.871.63%45,000
Aug 22, 20241.901.901.811.841.84-4.17%9,500
Aug 21, 20241.861.931.761.921.924.35%13,001
Aug 20, 20241.981.981.811.841.84-4.17%19,710
Aug 19, 20241.911.931.881.921.923.23%15,700
Aug 16, 20241.861.891.831.861.86-25,200
Aug 15, 20241.751.881.751.861.8612.73%48,700
Aug 14, 20241.891.891.611.651.65-12.23%37,700
Aug 13, 20241.821.931.821.881.885.62%15,930
Aug 12, 20241.761.921.761.781.784.09%16,600
Aug 9, 20241.801.801.691.711.71-2.29%4,200
Aug 8, 20241.621.841.621.751.7510.06%20,300