Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.800
0.00 (0.00%)
At close: Apr 2, 2026, 4:00 PM EDT
1.810
+0.010 (0.56%)
Pre-market: Apr 6, 2026, 5:48 AM EDT
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.72 | 1.86 | 1.70 | 1.80 | 1.80 | -3.23% | 1,399,936 |
| Apr 1, 2026 | 1.83 | 1.90 | 1.80 | 1.86 | 1.86 | 5.08% | 1,609,887 |
| Mar 31, 2026 | 1.67 | 1.80 | 1.67 | 1.77 | 1.77 | 9.26% | 2,103,391 |
| Mar 30, 2026 | 1.73 | 1.75 | 1.60 | 1.62 | 1.62 | -4.71% | 2,463,599 |
| Mar 27, 2026 | 1.63 | 1.73 | 1.56 | 1.70 | 1.70 | 4.29% | 3,340,494 |
| Mar 26, 2026 | 1.66 | 1.71 | 1.60 | 1.63 | 1.63 | -4.68% | 1,391,554 |
| Mar 25, 2026 | 1.77 | 1.78 | 1.67 | 1.71 | 1.71 | 0.59% | 1,660,738 |
| Mar 24, 2026 | 1.63 | 1.70 | 1.59 | 1.70 | 1.70 | 4.29% | 2,066,776 |
| Mar 23, 2026 | 1.61 | 1.68 | 1.58 | 1.63 | 1.63 | 1.24% | 2,311,573 |
| Mar 20, 2026 | 1.70 | 1.72 | 1.56 | 1.61 | 1.61 | -6.94% | 2,046,959 |
| Mar 19, 2026 | 1.65 | 1.74 | 1.60 | 1.73 | 1.73 | -4.42% | 3,059,432 |
| Mar 18, 2026 | 1.87 | 1.89 | 1.80 | 1.81 | 1.81 | -6.22% | 2,505,470 |
| Mar 17, 2026 | 1.95 | 2.00 | 1.91 | 1.93 | 1.93 | -1.03% | 1,553,374 |
| Mar 16, 2026 | 1.96 | 2.00 | 1.86 | 1.95 | 1.95 | - | 2,550,061 |
| Mar 13, 2026 | 2.17 | 2.20 | 1.92 | 1.95 | 1.95 | -11.76% | 4,525,796 |
| Mar 12, 2026 | 2.29 | 2.31 | 2.18 | 2.21 | 2.21 | -5.56% | 1,689,454 |
| Mar 11, 2026 | 2.30 | 2.36 | 2.26 | 2.34 | 2.34 | -0.43% | 1,575,098 |
| Mar 10, 2026 | 2.35 | 2.46 | 2.34 | 2.35 | 2.35 | 0.86% | 2,033,140 |
| Mar 9, 2026 | 2.19 | 2.36 | 2.11 | 2.33 | 2.33 | 4.02% | 1,935,867 |
| Mar 6, 2026 | 2.23 | 2.33 | 2.18 | 2.24 | 2.24 | -2.61% | 1,884,573 |
| Mar 5, 2026 | 2.36 | 2.37 | 2.23 | 2.30 | 2.30 | -4.96% | 2,158,108 |
| Mar 4, 2026 | 2.48 | 2.50 | 2.39 | 2.42 | 2.42 | -0.41% | 1,347,236 |
| Mar 3, 2026 | 2.46 | 2.51 | 2.29 | 2.43 | 2.43 | -9.67% | 2,399,574 |
| Mar 2, 2026 | 2.77 | 2.78 | 2.59 | 2.69 | 2.69 | -2.54% | 2,242,218 |
| Feb 27, 2026 | 2.72 | 2.77 | 2.66 | 2.76 | 2.76 | 2.22% | 2,735,206 |
| Feb 26, 2026 | 2.55 | 2.72 | 2.48 | 2.70 | 2.70 | 3.85% | 1,845,757 |
| Feb 25, 2026 | 2.65 | 2.66 | 2.52 | 2.60 | 2.60 | 1.96% | 2,724,987 |
| Feb 24, 2026 | 2.37 | 2.58 | 2.26 | 2.55 | 2.55 | 4.08% | 5,018,139 |
| Feb 23, 2026 | 2.41 | 2.54 | 2.37 | 2.45 | 2.45 | 2.94% | 3,006,274 |
| Feb 20, 2026 | 2.24 | 2.40 | 2.22 | 2.38 | 2.38 | 5.31% | 2,938,458 |
| Feb 19, 2026 | 2.25 | 2.29 | 2.19 | 2.26 | 2.26 | -0.44% | 1,354,741 |
| Feb 18, 2026 | 2.24 | 2.33 | 2.22 | 2.27 | 2.27 | 2.71% | 1,915,364 |
| Feb 17, 2026 | 2.18 | 2.24 | 2.06 | 2.21 | 2.21 | -3.07% | 2,533,375 |
| Feb 13, 2026 | 2.21 | 2.37 | 2.21 | 2.28 | 2.28 | 2.70% | 3,630,356 |
| Feb 12, 2026 | 2.42 | 2.42 | 2.20 | 2.22 | 2.22 | -8.64% | 2,956,720 |
| Feb 11, 2026 | 2.53 | 2.55 | 2.34 | 2.43 | 2.43 | -2.02% | 2,150,106 |
| Feb 10, 2026 | 2.51 | 2.54 | 2.42 | 2.48 | 2.48 | -1.98% | 1,646,909 |
| Feb 9, 2026 | 2.45 | 2.53 | 2.38 | 2.53 | 2.53 | 5.42% | 2,460,891 |
| Feb 6, 2026 | 2.33 | 2.44 | 2.33 | 2.40 | 2.40 | 6.19% | 2,765,687 |
| Feb 5, 2026 | 2.43 | 2.54 | 2.22 | 2.26 | 2.26 | -13.74% | 5,107,866 |
| Feb 4, 2026 | 2.93 | 2.97 | 2.46 | 2.62 | 2.62 | -9.03% | 5,212,078 |
| Feb 3, 2026 | 2.90 | 2.90 | 2.71 | 2.88 | 2.88 | 5.88% | 4,259,718 |
| Feb 2, 2026 | 2.68 | 2.79 | 2.59 | 2.72 | 2.72 | 1.87% | 3,672,346 |
| Jan 30, 2026 | 2.99 | 3.08 | 2.61 | 2.67 | 2.67 | -19.09% | 9,380,023 |
| Jan 29, 2026 | 3.60 | 3.61 | 3.13 | 3.30 | 3.30 | -5.17% | 6,040,371 |
| Jan 28, 2026 | 3.58 | 3.59 | 3.28 | 3.48 | 3.48 | 1.16% | 5,958,612 |
| Jan 27, 2026 | 3.30 | 3.44 | 3.03 | 3.44 | 3.44 | 2.08% | 7,053,905 |
| Jan 26, 2026 | 4.01 | 4.04 | 3.31 | 3.37 | 3.37 | -2.88% | 15,932,773 |
| Jan 23, 2026 | 3.05 | 3.49 | 2.98 | 3.47 | 3.47 | 18.84% | 16,144,152 |
| Jan 22, 2026 | 2.63 | 2.97 | 2.59 | 2.92 | 2.92 | 10.61% | 8,115,418 |