Platinum Group Metals Ltd. (TSX:PTM)
Canada · Delayed Price · Currency is CAD 1.450
-0.060 (-3.97%)
Oct 30, 2026, 4:00 PM EDT
Platinum Group Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -3.97% | 270,094 |
| Oct 29, 2026 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | -1.95% | 55,555 |
| Oct 28, 2026 | 1.56 | 1.56 | 1.49 | 1.54 | 1.54 | 0.65% | 69,695 |
| Oct 27, 2026 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 3.38% | 45,364 |
| Oct 26, 2026 | 1.48 | 1.50 | 1.42 | 1.48 | 1.48 | - | 38,738 |
| Oct 23, 2026 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | -1.99% | 66,903 |
| Oct 22, 2026 | 1.60 | 1.60 | 1.49 | 1.51 | 1.51 | -9.04% | 95,116 |
| Oct 21, 2026 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 50,274 |
| Oct 20, 2026 | 1.57 | 1.66 | 1.55 | 1.63 | 1.63 | 3.82% | 84,464 |
| Oct 19, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -2.48% | 51,412 |
| Oct 16, 2026 | 1.65 | 1.69 | 1.59 | 1.61 | 1.61 | -1.83% | 75,786 |
| Oct 15, 2026 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | 4.46% | 83,419 |
| Oct 14, 2026 | 1.73 | 1.73 | 1.57 | 1.57 | 1.57 | -11.30% | 167,264 |
| Oct 13, 2026 | 1.80 | 1.81 | 1.71 | 1.77 | 1.77 | -4.32% | 126,077 |
| Oct 9, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 3.93% | 54,244 |
| Oct 8, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | - | 41,275 |
| Oct 7, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | -1.66% | 104,025 |
| Oct 6, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 24,541 |
| Oct 5, 2026 | 1.79 | 1.85 | 1.78 | 1.83 | 1.83 | 2.23% | 61,795 |
| Oct 2, 2026 | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | -1.10% | 32,476 |
| Oct 1, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | 0.56% | 34,156 |
| Sep 30, 2026 | 1.81 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 49,123 |
| Sep 29, 2026 | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | 0.55% | 104,246 |
| Sep 28, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | -2.67% | 95,293 |
| Sep 25, 2026 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 38,837 |
| Sep 24, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -2.62% | 78,432 |
| Sep 23, 2026 | 1.97 | 1.97 | 1.88 | 1.91 | 1.91 | -5.45% | 57,902 |
| Sep 22, 2026 | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | 2.54% | 30,402 |
| Sep 21, 2026 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | -1.01% | 19,500 |
| Sep 18, 2026 | 2.00 | 2.00 | 1.94 | 1.99 | 1.99 | 1.02% | 46,571 |
| Sep 17, 2026 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 4.79% | 30,139 |
| Sep 16, 2026 | 1.96 | 1.96 | 1.85 | 1.88 | 1.88 | -1.57% | 77,743 |
| Sep 15, 2026 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -3.05% | 49,913 |
| Sep 14, 2026 | 2.00 | 2.02 | 1.94 | 1.97 | 1.97 | -4.37% | 67,168 |
| Sep 11, 2026 | 2.11 | 2.11 | 2.03 | 2.06 | 2.06 | 0.98% | 32,054 |
| Sep 10, 2026 | 2.14 | 2.14 | 2.03 | 2.04 | 2.04 | -7.69% | 76,430 |
| Sep 9, 2026 | 2.20 | 2.25 | 2.17 | 2.21 | 2.21 | 0.91% | 122,581 |
| Sep 8, 2026 | 2.05 | 2.20 | 2.05 | 2.19 | 2.19 | 4.29% | 78,951 |
| Sep 4, 2026 | 2.06 | 2.11 | 2.05 | 2.10 | 2.10 | -1.41% | 61,942 |
| Sep 3, 2026 | 2.14 | 2.16 | 2.11 | 2.13 | 2.13 | 0.47% | 44,653 |
| Sep 2, 2026 | 2.01 | 2.12 | 2.01 | 2.12 | 2.12 | 5.47% | 38,333 |
| Sep 1, 2026 | 2.02 | 2.05 | 1.99 | 2.01 | 2.01 | -2.90% | 53,916 |
| Aug 31, 2026 | 2.06 | 2.09 | 2.02 | 2.07 | 2.07 | -0.96% | 26,016 |
| 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 |