Platinum Group Metals Ltd. (TSX:PTM)
Canada · Delayed Price · Currency is CAD 2.040
-0.050 (-2.39%)
Aug 31, 2026, 9:54 AM EST
Platinum Group Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 2.06 | 2.09 | 2.05 | 2.05 | - | -1.91% | 756 |
| Aug 28, 2026 | 2.18 | 2.22 | 2.05 | 2.09 | 2.09 | -3.69% | 164,556 |
| Aug 27, 2026 | 2.08 | 2.21 | 2.08 | 2.17 | 2.17 | 3.83% | 129,115 |
| Aug 26, 2026 | 2.16 | 2.17 | 2.08 | 2.09 | 2.09 | -5.43% | 125,533 |
| Aug 25, 2026 | 2.23 | 2.24 | 2.18 | 2.21 | 2.21 | -2.64% | 58,116 |
| Aug 24, 2026 | 2.29 | 2.31 | 2.20 | 2.27 | 2.27 | 0.44% | 76,154 |
| Aug 21, 2026 | 2.13 | 2.28 | 2.13 | 2.26 | 2.26 | 7.11% | 158,697 |
| Aug 20, 2026 | 2.08 | 2.12 | 2.03 | 2.11 | 2.11 | - | 77,550 |
| Aug 19, 2026 | 2.00 | 2.15 | 2.00 | 2.11 | 2.11 | 5.50% | 100,638 |
| Aug 18, 2026 | 2.06 | 2.08 | 1.95 | 2.00 | 2.00 | -4.76% | 125,655 |
| Aug 17, 2026 | 2.10 | 2.16 | 2.05 | 2.10 | 2.10 | 1.94% | 69,894 |
| Aug 14, 2026 | 2.10 | 2.13 | 2.03 | 2.06 | 2.06 | 0.49% | 62,198 |
| Aug 13, 2026 | 2.11 | 2.12 | 2.02 | 2.05 | 2.05 | -5.09% | 54,016 |
| Aug 12, 2026 | 2.17 | 2.20 | 2.14 | 2.16 | 2.16 | 1.89% | 64,677 |
| Aug 11, 2026 | 2.24 | 2.25 | 2.11 | 2.12 | 2.12 | -4.72% | 66,488 |
| Aug 10, 2026 | 2.17 | 2.24 | 2.09 | 2.23 | 2.23 | 5.95% | 122,157 |
| Aug 7, 2026 | 2.13 | 2.19 | 2.10 | 2.10 | 2.10 | 1.45% | 66,740 |
| Aug 6, 2026 | 2.04 | 2.14 | 2.03 | 2.07 | 2.07 | - | 370,987 |
| Aug 5, 2026 | 1.98 | 2.10 | 1.98 | 2.07 | 2.07 | 6.70% | 85,193 |
| Aug 4, 2026 | 1.88 | 1.97 | 1.88 | 1.94 | 1.94 | 7.78% | 63,558 |
| Jul 31, 2026 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | -3.23% | 27,786 |
| Jul 30, 2026 | 1.77 | 1.86 | 1.76 | 1.86 | 1.86 | 6.29% | 44,932 |
| Jul 29, 2026 | 1.74 | 1.81 | 1.67 | 1.75 | 1.75 | -0.57% | 85,122 |
| Jul 28, 2026 | 1.76 | 1.77 | 1.70 | 1.76 | 1.76 | -2.22% | 103,021 |
| Jul 27, 2026 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | - | 36,375 |
| Jul 24, 2026 | 1.83 | 1.84 | 1.79 | 1.80 | 1.80 | -1.64% | 21,601 |
| Jul 23, 2026 | 1.86 | 1.86 | 1.79 | 1.83 | 1.83 | -3.68% | 33,862 |
| Jul 22, 2026 | 1.89 | 1.95 | 1.87 | 1.90 | 1.90 | 0.53% | 41,417 |
| Jul 21, 2026 | 1.80 | 1.89 | 1.78 | 1.89 | 1.89 | 9.88% | 52,339 |
| Jul 20, 2026 | 1.73 | 1.79 | 1.70 | 1.72 | 1.72 | - | 63,103 |
| Jul 17, 2026 | 1.70 | 1.74 | 1.65 | 1.72 | 1.72 | -1.15% | 59,160 |
| Jul 16, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -4.92% | 101,881 |
| Jul 15, 2026 | 1.86 | 1.86 | 1.78 | 1.83 | 1.83 | 0.55% | 37,526 |
| Jul 14, 2026 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | - | 50,372 |
| Jul 13, 2026 | 1.87 | 1.87 | 1.78 | 1.82 | 1.82 | -2.67% | 177,790 |
| Jul 10, 2026 | 1.84 | 1.89 | 1.82 | 1.87 | 1.87 | 1.08% | 44,831 |
| Jul 9, 2026 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | 1.65% | 41,741 |
| Jul 8, 2026 | 1.86 | 1.86 | 1.76 | 1.82 | 1.82 | -2.67% | 117,097 |
| Jul 7, 2026 | 1.95 | 1.95 | 1.84 | 1.87 | 1.87 | -6.50% | 73,701 |
| Jul 6, 2026 | 2.11 | 2.11 | 1.97 | 2.00 | 2.00 | -4.31% | 341,436 |
| Jul 3, 2026 | 1.98 | 2.10 | 1.98 | 2.09 | 2.09 | 3.47% | 73,138 |
| Jul 2, 2026 | 2.03 | 2.11 | 1.99 | 2.02 | 2.02 | 5.21% | 99,507 |
| Jun 30, 2026 | 1.96 | 1.98 | 1.92 | 1.92 | 1.92 | -1.03% | 49,938 |
| Jun 29, 2026 | 1.88 | 1.97 | 1.85 | 1.94 | 1.94 | 3.19% | 63,593 |
| Jun 26, 2026 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | 2.17% | 70,591 |
| Jun 25, 2026 | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -1.60% | 65,882 |
| Jun 24, 2026 | 1.92 | 1.92 | 1.81 | 1.87 | 1.87 | -3.61% | 103,825 |
| Jun 23, 2026 | 1.96 | 1.98 | 1.90 | 1.94 | 1.94 | -3.00% | 487,745 |
| Jun 22, 2026 | 2.03 | 2.04 | 1.97 | 2.00 | 2.00 | -3.38% | 37,971 |
| Jun 19, 2026 | 2.10 | 2.10 | 2.00 | 2.07 | 2.07 | 1.47% | 71,317 |