Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.180
+0.010 (0.85%)
Dec 20, 2024, 3:49 PM EST - Market closed
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | - | 736,885 |
| Dec 19, 2024 | 1.23 | 1.25 | 1.13 | 1.17 | 1.17 | -4.10% | 784,877 |
| Dec 18, 2024 | 1.31 | 1.32 | 1.12 | 1.22 | 1.22 | -6.15% | 810,027 |
| Dec 17, 2024 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | -1.52% | 384,645 |
| Dec 16, 2024 | 1.37 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 357,600 |
| Dec 13, 2024 | 1.42 | 1.44 | 1.34 | 1.37 | 1.37 | -4.20% | 509,261 |
| Dec 12, 2024 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -5.92% | 524,700 |
| Dec 11, 2024 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 660,530 |
| Dec 10, 2024 | 1.54 | 1.56 | 1.49 | 1.50 | 1.50 | -2.60% | 396,100 |
| Dec 9, 2024 | 1.59 | 1.67 | 1.51 | 1.54 | 1.54 | -0.65% | 707,893 |
| Dec 6, 2024 | 1.59 | 1.62 | 1.52 | 1.55 | 1.55 | -3.13% | 515,822 |
| Dec 5, 2024 | 1.66 | 1.68 | 1.59 | 1.60 | 1.60 | -1.84% | 499,100 |
| Dec 4, 2024 | 1.78 | 1.78 | 1.63 | 1.63 | 1.63 | -7.91% | 317,743 |
| Dec 3, 2024 | 1.78 | 1.80 | 1.70 | 1.77 | 1.77 | - | 607,900 |
| Dec 2, 2024 | 1.75 | 1.80 | 1.71 | 1.77 | 1.77 | 2.31% | 388,624 |
| Nov 29, 2024 | 1.67 | 1.74 | 1.62 | 1.73 | 1.73 | 6.79% | 391,200 |
| Nov 27, 2024 | 1.62 | 1.65 | 1.55 | 1.62 | 1.62 | - | 417,700 |
| Nov 26, 2024 | 1.75 | 1.75 | 1.57 | 1.62 | 1.62 | -6.90% | 625,350 |
| Nov 25, 2024 | 1.78 | 1.79 | 1.66 | 1.74 | 1.74 | -2.79% | 497,749 |
| Nov 22, 2024 | 1.71 | 1.82 | 1.67 | 1.79 | 1.79 | 5.92% | 461,043 |
| Nov 21, 2024 | 1.71 | 1.74 | 1.64 | 1.69 | 1.69 | -1.17% | 444,805 |
| Nov 20, 2024 | 1.70 | 1.73 | 1.65 | 1.71 | 1.71 | 1.18% | 249,313 |
| Nov 19, 2024 | 1.78 | 1.78 | 1.63 | 1.69 | 1.69 | -5.06% | 605,009 |
| Nov 18, 2024 | 1.67 | 1.82 | 1.62 | 1.78 | 1.78 | 11.25% | 1,137,117 |
| Nov 15, 2024 | 1.64 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 418,652 |
| Nov 14, 2024 | 1.48 | 1.63 | 1.48 | 1.63 | 1.63 | 6.54% | 528,534 |
| Nov 13, 2024 | 1.55 | 1.62 | 1.52 | 1.53 | 1.53 | 0.66% | 438,500 |
| Nov 12, 2024 | 1.59 | 1.61 | 1.48 | 1.52 | 1.52 | -5.59% | 1,033,506 |
| Nov 11, 2024 | 1.62 | 1.66 | 1.56 | 1.61 | 1.61 | -3.59% | 768,612 |
| Nov 8, 2024 | 1.74 | 1.75 | 1.64 | 1.67 | 1.67 | -5.65% | 601,364 |
| Nov 7, 2024 | 1.70 | 1.79 | 1.63 | 1.77 | 1.77 | 5.36% | 1,048,433 |
| Nov 6, 2024 | 1.61 | 1.75 | 1.60 | 1.68 | 1.68 | -4.00% | 882,000 |
| Nov 5, 2024 | 1.77 | 1.84 | 1.72 | 1.75 | 1.75 | 1.16% | 592,400 |
| Nov 4, 2024 | 1.76 | 1.81 | 1.70 | 1.73 | 1.73 | -2.26% | 393,278 |
| Nov 1, 2024 | 1.92 | 1.94 | 1.72 | 1.77 | 1.77 | -2.21% | 1,153,925 |
| Oct 31, 2024 | 1.91 | 1.91 | 1.74 | 1.81 | 1.81 | -5.24% | 883,469 |
| Oct 30, 2024 | 2.10 | 2.10 | 1.85 | 1.91 | 1.91 | -8.17% | 829,700 |
| Oct 29, 2024 | 2.05 | 2.17 | 2.04 | 2.08 | 2.08 | 1.46% | 744,822 |
| Oct 28, 2024 | 2.18 | 2.19 | 2.01 | 2.05 | 2.05 | -6.39% | 960,002 |
| Oct 25, 2024 | 2.01 | 2.27 | 1.94 | 2.19 | 2.19 | 9.50% | 2,817,737 |
| Oct 24, 2024 | 1.97 | 2.10 | 1.91 | 2.00 | 2.00 | 8.11% | 2,998,800 |
| Oct 23, 2024 | 1.79 | 2.00 | 1.73 | 1.85 | 1.85 | 1.65% | 2,207,468 |
| Oct 22, 2024 | 1.82 | 1.83 | 1.72 | 1.82 | 1.82 | 1.11% | 925,000 |
| Oct 21, 2024 | 1.84 | 1.84 | 1.73 | 1.80 | 1.80 | 0.56% | 471,300 |
| Oct 18, 2024 | 1.76 | 1.83 | 1.70 | 1.79 | 1.79 | 1.13% | 775,300 |
| Oct 17, 2024 | 1.53 | 1.90 | 1.51 | 1.77 | 1.77 | 17.22% | 1,985,600 |
| Oct 16, 2024 | 1.58 | 1.59 | 1.48 | 1.51 | 1.51 | -2.58% | 446,383 |
| Oct 15, 2024 | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | -1.27% | 193,814 |
| Oct 14, 2024 | 1.59 | 1.63 | 1.55 | 1.57 | 1.57 | -2.48% | 252,912 |
| Oct 11, 2024 | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | 4.55% | 385,718 |
| Oct 10, 2024 | 1.52 | 1.55 | 1.48 | 1.54 | 1.54 | 1.99% | 148,200 |
| Oct 9, 2024 | 1.45 | 1.51 | 1.42 | 1.51 | 1.51 | 4.14% | 204,700 |
| Oct 8, 2024 | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -7.05% | 359,921 |
| Oct 7, 2024 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | - | 206,148 |
| Oct 4, 2024 | 1.49 | 1.56 | 1.46 | 1.56 | 1.56 | 5.41% | 263,114 |
| Oct 3, 2024 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 137,911 |
| Oct 2, 2024 | 1.47 | 1.59 | 1.43 | 1.50 | 1.50 | 3.45% | 726,129 |
| Oct 1, 2024 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | 1.40% | 208,000 |
| Sep 30, 2024 | 1.48 | 1.49 | 1.38 | 1.43 | 1.43 | -2.72% | 352,556 |
| Sep 27, 2024 | 1.53 | 1.55 | 1.40 | 1.47 | 1.47 | -3.92% | 410,411 |
| Sep 26, 2024 | 1.52 | 1.60 | 1.48 | 1.53 | 1.53 | 6.25% | 548,400 |
| Sep 25, 2024 | 1.45 | 1.49 | 1.40 | 1.44 | 1.44 | -2.04% | 385,038 |
| Sep 24, 2024 | 1.35 | 1.47 | 1.32 | 1.47 | 1.47 | 12.21% | 402,400 |
| Sep 23, 2024 | 1.35 | 1.39 | 1.29 | 1.31 | 1.31 | -2.24% | 237,900 |
| Sep 20, 2024 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -2.19% | 219,132 |
| Sep 19, 2024 | 1.37 | 1.43 | 1.35 | 1.37 | 1.37 | 6.20% | 543,911 |
| Sep 18, 2024 | 1.32 | 1.40 | 1.29 | 1.29 | 1.29 | -3.01% | 283,636 |
| Sep 17, 2024 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | - | 211,846 |
| Sep 16, 2024 | 1.41 | 1.42 | 1.31 | 1.33 | 1.33 | -4.32% | 280,500 |
| Sep 13, 2024 | 1.39 | 1.43 | 1.36 | 1.39 | 1.39 | 2.96% | 509,962 |
| Sep 12, 2024 | 1.27 | 1.36 | 1.22 | 1.35 | 1.35 | 10.66% | 611,795 |
| Sep 11, 2024 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 199,800 |
| Sep 10, 2024 | 1.14 | 1.19 | 1.08 | 1.18 | 1.18 | 1.72% | 319,000 |
| Sep 9, 2024 | 1.21 | 1.21 | 1.10 | 1.16 | 1.16 | -1.69% | 453,700 |
| Sep 6, 2024 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -2.48% | 173,000 |
| Sep 5, 2024 | 1.23 | 1.27 | 1.19 | 1.21 | 1.21 | - | 120,007 |
| Sep 4, 2024 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | 157,400 |
| Sep 3, 2024 | 1.24 | 1.28 | 1.18 | 1.18 | 1.18 | -7.81% | 222,636 |
| Aug 30, 2024 | 1.27 | 1.29 | 1.22 | 1.28 | 1.28 | 1.59% | 152,185 |
| Aug 29, 2024 | 1.29 | 1.30 | 1.18 | 1.26 | 1.26 | -1.56% | 284,863 |
| Aug 28, 2024 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -4.48% | 183,711 |
| Aug 27, 2024 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -5.63% | 280,901 |
| Aug 26, 2024 | 1.42 | 1.45 | 1.37 | 1.42 | 1.42 | 2.90% | 182,035 |
| Aug 23, 2024 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 129,100 |
| Aug 22, 2024 | 1.41 | 1.42 | 1.33 | 1.34 | 1.34 | -6.29% | 110,100 |
| Aug 21, 2024 | 1.38 | 1.43 | 1.32 | 1.43 | 1.43 | 5.15% | 188,116 |
| Aug 20, 2024 | 1.44 | 1.47 | 1.33 | 1.36 | 1.36 | -4.23% | 328,904 |
| Aug 19, 2024 | 1.39 | 1.42 | 1.35 | 1.42 | 1.42 | 5.19% | 261,000 |
| Aug 16, 2024 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 165,600 |
| Aug 15, 2024 | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | 11.48% | 450,089 |
| Aug 14, 2024 | 1.39 | 1.41 | 1.16 | 1.22 | 1.22 | -12.23% | 907,714 |
| Aug 13, 2024 | 1.31 | 1.40 | 1.29 | 1.39 | 1.39 | 6.92% | 276,125 |
| Aug 12, 2024 | 1.30 | 1.40 | 1.27 | 1.30 | 1.30 | 4.00% | 508,400 |
| Aug 9, 2024 | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -3.10% | 207,243 |
| Aug 8, 2024 | 1.19 | 1.37 | 1.17 | 1.29 | 1.29 | 10.26% | 1,004,705 |
| Aug 7, 2024 | 1.29 | 1.30 | 1.16 | 1.17 | 1.17 | -7.14% | 235,329 |
| Aug 6, 2024 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 126,500 |
| Aug 5, 2024 | 1.15 | 1.27 | 1.06 | 1.27 | 1.27 | -4.51% | 706,535 |
| Aug 2, 2024 | 1.54 | 1.57 | 1.33 | 1.33 | 1.33 | -13.64% | 692,645 |
| Aug 1, 2024 | 1.64 | 1.66 | 1.51 | 1.54 | 1.54 | -7.23% | 362,827 |