Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
2.990
+0.340 (12.83%)
At close: Oct 13, 2025, 4:00 PM EDT
2.981
-0.009 (-0.30%)
After-hours: Oct 13, 2025, 4:47 PM EDT
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 2.82 | 3.03 | 2.78 | 3.00 | - | 13.02% | 3,832,393 |
| Oct 10, 2025 | 3.03 | 3.03 | 2.61 | 2.65 | 2.65 | -6.69% | 4,616,271 |
| Oct 9, 2025 | 3.31 | 3.32 | 2.76 | 2.84 | 2.84 | -9.84% | 6,349,150 |
| Oct 8, 2025 | 2.99 | 3.36 | 2.95 | 3.15 | 3.15 | 12.90% | 6,701,579 |
| Oct 7, 2025 | 2.90 | 2.91 | 2.66 | 2.79 | 2.79 | -1.41% | 2,982,579 |
| Oct 6, 2025 | 2.93 | 3.07 | 2.79 | 2.83 | 2.83 | 1.43% | 4,879,999 |
| Oct 3, 2025 | 2.62 | 2.88 | 2.62 | 2.79 | 2.79 | 8.14% | 3,836,836 |
| Oct 2, 2025 | 2.66 | 2.71 | 2.43 | 2.58 | 2.58 | -2.64% | 3,596,053 |
| Oct 1, 2025 | 2.73 | 2.80 | 2.56 | 2.65 | 2.65 | - | 2,959,545 |
| Sep 30, 2025 | 2.56 | 2.80 | 2.42 | 2.65 | 2.65 | -1.85% | 4,899,129 |
| Sep 29, 2025 | 2.84 | 2.99 | 2.65 | 2.70 | 2.70 | 5.88% | 10,617,113 |
| Sep 26, 2025 | 2.45 | 2.65 | 2.37 | 2.55 | 2.55 | 9.44% | 7,404,563 |
| Sep 25, 2025 | 2.18 | 2.39 | 2.15 | 2.33 | 2.33 | 10.95% | 4,644,524 |
| Sep 24, 2025 | 2.10 | 2.16 | 2.05 | 2.10 | 2.10 | -1.87% | 2,095,527 |
| Sep 23, 2025 | 2.06 | 2.28 | 2.05 | 2.14 | 2.14 | 7.00% | 6,240,448 |
| Sep 22, 2025 | 1.93 | 2.10 | 1.90 | 2.00 | 2.00 | 6.95% | 2,680,209 |
| Sep 19, 2025 | 1.88 | 1.90 | 1.82 | 1.87 | 1.87 | - | 798,954 |
| Sep 18, 2025 | 1.75 | 1.87 | 1.69 | 1.87 | 1.87 | 5.65% | 1,026,551 |
| Sep 17, 2025 | 1.77 | 1.84 | 1.72 | 1.77 | 1.77 | -1.12% | 1,236,732 |
| Sep 16, 2025 | 1.96 | 1.96 | 1.77 | 1.79 | 1.79 | -7.73% | 1,707,537 |
| Sep 15, 2025 | 1.85 | 1.99 | 1.84 | 1.94 | 1.94 | 6.01% | 2,405,105 |
| Sep 12, 2025 | 1.85 | 1.88 | 1.79 | 1.83 | 1.83 | 3.98% | 1,592,022 |
| Sep 11, 2025 | 1.66 | 1.79 | 1.63 | 1.76 | 1.76 | 6.67% | 1,486,482 |
| Sep 10, 2025 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | 2.48% | 474,921 |
| Sep 9, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.01% | 668,402 |
| Sep 8, 2025 | 1.68 | 1.70 | 1.63 | 1.66 | 1.66 | - | 777,494 |
| Sep 5, 2025 | 1.68 | 1.70 | 1.62 | 1.66 | 1.66 | 2.47% | 738,909 |
| Sep 4, 2025 | 1.68 | 1.68 | 1.57 | 1.62 | 1.62 | -3.57% | 985,543 |
| Sep 3, 2025 | 1.71 | 1.73 | 1.65 | 1.68 | 1.68 | -1.75% | 1,422,075 |
| Sep 2, 2025 | 1.65 | 1.71 | 1.60 | 1.71 | 1.71 | 6.87% | 1,999,921 |
| Aug 29, 2025 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 7.38% | 1,001,903 |
| Aug 28, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 271,932 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 329,089 |
| Aug 26, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 2.04% | 650,725 |
| Aug 25, 2025 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -2.65% | 348,408 |
| Aug 22, 2025 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | 4.86% | 461,894 |
| Aug 21, 2025 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 3.60% | 356,860 |
| Aug 20, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | - | 704,177 |
| Aug 19, 2025 | 1.49 | 1.50 | 1.37 | 1.39 | 1.39 | -7.33% | 1,217,359 |
| Aug 18, 2025 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 469,764 |
| Aug 15, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 532,554 |
| Aug 14, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 3.38% | 696,133 |
| Aug 13, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 512,424 |
| Aug 12, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 482,010 |
| Aug 11, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 390,624 |
| Aug 8, 2025 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 499,150 |
| Aug 7, 2025 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | 0.64% | 358,214 |
| Aug 6, 2025 | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 422,987 |
| Aug 5, 2025 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | 2.56% | 505,870 |
| Aug 4, 2025 | 1.54 | 1.60 | 1.52 | 1.56 | 1.56 | 4.70% | 797,896 |