Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.380
-0.060 (-4.17%)
May 30, 2025, 4:00 PM - Market closed
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.42 | 1.44 | 1.35 | 1.38 | 1.38 | -4.17% | 950,360 |
| May 29, 2025 | 1.48 | 1.50 | 1.43 | 1.44 | 1.44 | -0.69% | 536,789 |
| May 28, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 689,543 |
| May 27, 2025 | 1.46 | 1.49 | 1.42 | 1.46 | 1.46 | 0.69% | 1,324,952 |
| May 23, 2025 | 1.46 | 1.49 | 1.39 | 1.45 | 1.45 | 2.11% | 1,530,030 |
| May 22, 2025 | 1.42 | 1.43 | 1.36 | 1.42 | 1.42 | -0.70% | 1,193,841 |
| May 21, 2025 | 1.38 | 1.49 | 1.32 | 1.43 | 1.43 | 8.33% | 3,443,488 |
| May 20, 2025 | 1.18 | 1.33 | 1.15 | 1.32 | 1.32 | 14.78% | 3,873,737 |
| May 19, 2025 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 619,305 |
| May 16, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 414,171 |
| May 15, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 503,066 |
| May 14, 2025 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -5.08% | 890,076 |
| May 13, 2025 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 738,942 |
| May 12, 2025 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -3.97% | 720,679 |
| May 9, 2025 | 1.24 | 1.26 | 1.19 | 1.26 | 1.26 | 4.13% | 708,382 |
| May 8, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 336,352 |
| May 7, 2025 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 519,247 |
| May 6, 2025 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 802,218 |
| May 5, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 182,015 |
| May 2, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 151,679 |
| May 1, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 354,083 |
| Apr 30, 2025 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 425,686 |
| Apr 29, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 287,388 |
| Apr 28, 2025 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 460,567 |
| Apr 25, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 327,519 |
| Apr 24, 2025 | 1.24 | 1.25 | 1.19 | 1.25 | 1.25 | 2.46% | 383,171 |
| Apr 23, 2025 | 1.18 | 1.24 | 1.16 | 1.22 | 1.22 | 4.27% | 690,570 |
| Apr 22, 2025 | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 850,324 |
| Apr 21, 2025 | 1.29 | 1.30 | 1.20 | 1.21 | 1.21 | -5.47% | 570,651 |
| Apr 17, 2025 | 1.31 | 1.35 | 1.24 | 1.28 | 1.28 | -2.29% | 1,187,324 |
| Apr 16, 2025 | 1.33 | 1.38 | 1.29 | 1.31 | 1.31 | 0.77% | 1,017,422 |
| Apr 15, 2025 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 409,688 |
| Apr 14, 2025 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 6.35% | 1,033,930 |
| Apr 11, 2025 | 1.19 | 1.30 | 1.16 | 1.26 | 1.26 | 8.62% | 1,189,417 |
| Apr 10, 2025 | 1.20 | 1.20 | 1.11 | 1.16 | 1.16 | - | 454,447 |
| Apr 9, 2025 | 1.05 | 1.21 | 1.03 | 1.16 | 1.16 | 14.85% | 2,006,088 |
| Apr 8, 2025 | 1.07 | 1.08 | 1.00 | 1.01 | 1.01 | - | 442,387 |
| Apr 7, 2025 | 1.03 | 1.11 | 1.00 | 1.01 | 1.01 | -5.61% | 729,126 |
| Apr 4, 2025 | 1.12 | 1.12 | 0.99 | 1.07 | 1.07 | -6.14% | 1,305,746 |
| Apr 3, 2025 | 1.12 | 1.18 | 1.11 | 1.14 | 1.14 | -5.79% | 630,440 |
| Apr 2, 2025 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | - | 369,728 |
| Apr 1, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -2.42% | 527,094 |
| Mar 31, 2025 | 1.23 | 1.25 | 1.12 | 1.24 | 1.24 | 3.33% | 1,038,135 |
| Mar 28, 2025 | 1.31 | 1.31 | 1.17 | 1.20 | 1.20 | -7.69% | 1,273,031 |
| Mar 27, 2025 | 1.26 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 391,553 |
| Mar 26, 2025 | 1.29 | 1.32 | 1.24 | 1.25 | 1.25 | -3.10% | 288,993 |
| Mar 25, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 1.57% | 204,499 |
| Mar 24, 2025 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -0.78% | 295,878 |
| Mar 21, 2025 | 1.35 | 1.35 | 1.23 | 1.28 | 1.28 | -2.29% | 379,916 |
| Mar 20, 2025 | 1.28 | 1.34 | 1.27 | 1.31 | 1.31 | - | 287,194 |