Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
2.720
-0.060 (-2.16%)
Jan 14, 2026, 1:03 PM EST - Market open
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 2.90 | 2.96 | 2.69 | 2.71 | - | -2.52% | 2,557,330 |
| Jan 13, 2026 | 2.68 | 2.89 | 2.64 | 2.78 | 2.78 | 6.92% | 6,035,900 |
| Jan 12, 2026 | 2.60 | 2.67 | 2.52 | 2.60 | 2.60 | 4.84% | 5,409,190 |
| Jan 9, 2026 | 2.53 | 2.53 | 2.44 | 2.48 | 2.48 | -0.80% | 2,718,440 |
| Jan 8, 2026 | 2.52 | 2.53 | 2.45 | 2.50 | 2.50 | -3.47% | 2,475,790 |
| Jan 7, 2026 | 2.62 | 2.63 | 2.40 | 2.59 | 2.59 | -2.26% | 4,959,438 |
| Jan 6, 2026 | 2.54 | 2.66 | 2.48 | 2.65 | 2.65 | 8.16% | 4,546,834 |
| Jan 5, 2026 | 2.43 | 2.62 | 2.37 | 2.45 | 2.45 | 5.15% | 3,241,460 |
| Jan 2, 2026 | 2.45 | 2.48 | 2.27 | 2.33 | 2.33 | -1.27% | 3,664,411 |
| Dec 31, 2025 | 2.43 | 2.48 | 2.22 | 2.36 | 2.36 | -5.60% | 5,556,831 |
| Dec 30, 2025 | 2.56 | 2.59 | 2.48 | 2.50 | 2.50 | -0.40% | 2,324,160 |
| Dec 29, 2025 | 2.62 | 2.66 | 2.50 | 2.51 | 2.51 | -10.68% | 4,894,277 |
| Dec 26, 2025 | 2.85 | 2.87 | 2.76 | 2.81 | 2.81 | 3.31% | 3,479,424 |
| Dec 24, 2025 | 2.83 | 2.87 | 2.65 | 2.72 | 2.72 | -4.23% | 2,549,315 |
| Dec 23, 2025 | 2.77 | 2.86 | 2.65 | 2.84 | 2.84 | 3.27% | 4,228,147 |
| Dec 22, 2025 | 2.83 | 2.86 | 2.71 | 2.75 | 2.75 | 3.38% | 6,561,521 |
| Dec 19, 2025 | 2.53 | 2.70 | 2.51 | 2.66 | 2.66 | 5.14% | 4,126,518 |
| Dec 18, 2025 | 2.60 | 2.63 | 2.45 | 2.53 | 2.53 | -2.69% | 3,543,653 |
| Dec 17, 2025 | 2.91 | 2.95 | 2.55 | 2.60 | 2.60 | -5.11% | 6,951,793 |
| Dec 16, 2025 | 2.65 | 2.91 | 2.62 | 2.74 | 2.74 | 2.24% | 8,051,520 |
| Dec 15, 2025 | 2.74 | 2.78 | 2.58 | 2.68 | 2.68 | 3.08% | 3,910,824 |
| Dec 12, 2025 | 2.81 | 2.87 | 2.50 | 2.60 | 2.60 | -3.35% | 5,801,634 |
| Dec 11, 2025 | 2.49 | 2.78 | 2.46 | 2.69 | 2.69 | 8.91% | 5,527,110 |
| Dec 10, 2025 | 2.63 | 2.68 | 2.41 | 2.47 | 2.47 | -2.37% | 7,588,911 |
| Dec 9, 2025 | 2.36 | 2.59 | 2.35 | 2.53 | 2.53 | 6.30% | 2,627,947 |
| Dec 8, 2025 | 2.48 | 2.52 | 2.37 | 2.38 | 2.38 | -3.25% | 1,316,176 |
| Dec 5, 2025 | 2.41 | 2.54 | 2.40 | 2.46 | 2.46 | 2.93% | 2,444,329 |
| Dec 4, 2025 | 2.42 | 2.44 | 2.32 | 2.39 | 2.39 | -4.02% | 1,605,388 |
| Dec 3, 2025 | 2.43 | 2.49 | 2.38 | 2.49 | 2.49 | 3.75% | 1,018,353 |
| Dec 2, 2025 | 2.42 | 2.45 | 2.31 | 2.40 | 2.40 | -0.41% | 1,646,910 |
| Dec 1, 2025 | 2.51 | 2.55 | 2.37 | 2.41 | 2.41 | -1.63% | 2,988,867 |
| Nov 28, 2025 | 2.23 | 2.46 | 2.20 | 2.45 | 2.45 | 13.43% | 3,659,755 |
| Nov 26, 2025 | 2.12 | 2.21 | 2.06 | 2.16 | 2.16 | 3.35% | 2,145,340 |
| Nov 25, 2025 | 2.00 | 2.09 | 1.96 | 2.09 | 2.09 | 6.63% | 1,457,244 |
| Nov 24, 2025 | 1.84 | 1.97 | 1.84 | 1.96 | 1.96 | 6.52% | 1,408,394 |
| Nov 21, 2025 | 1.84 | 1.88 | 1.78 | 1.84 | 1.84 | -1.08% | 1,584,934 |
| Nov 20, 2025 | 2.08 | 2.08 | 1.85 | 1.86 | 1.86 | -10.14% | 2,226,260 |
| Nov 19, 2025 | 2.01 | 2.14 | 2.00 | 2.07 | 2.07 | 5.61% | 1,465,360 |
| Nov 18, 2025 | 2.00 | 2.04 | 1.93 | 1.96 | 1.96 | -1.51% | 964,671 |
| Nov 17, 2025 | 2.02 | 2.14 | 1.96 | 1.99 | 1.99 | -2.45% | 1,954,186 |
| Nov 14, 2025 | 2.00 | 2.09 | 1.95 | 2.04 | 2.04 | -2.86% | 1,510,626 |
| Nov 13, 2025 | 2.20 | 2.26 | 2.08 | 2.10 | 2.10 | -5.83% | 2,562,067 |
| Nov 12, 2025 | 2.18 | 2.25 | 2.12 | 2.23 | 2.23 | 2.29% | 3,474,826 |
| Nov 11, 2025 | 2.05 | 2.21 | 2.04 | 2.18 | 2.18 | 7.92% | 2,229,743 |
| Nov 10, 2025 | 2.08 | 2.12 | 2.01 | 2.02 | 2.02 | 3.06% | 1,980,616 |
| Nov 7, 2025 | 1.89 | 1.98 | 1.85 | 1.96 | 1.96 | 3.70% | 1,385,066 |
| Nov 6, 2025 | 1.92 | 1.98 | 1.85 | 1.89 | 1.89 | -1.05% | 1,563,218 |
| Nov 5, 2025 | 2.01 | 2.05 | 1.87 | 1.91 | 1.91 | -4.02% | 4,463,550 |
| Nov 4, 2025 | 2.03 | 2.07 | 1.97 | 1.99 | 1.99 | -4.33% | 1,679,413 |
| Nov 3, 2025 | 2.22 | 2.23 | 2.03 | 2.08 | 2.08 | -6.73% | 2,536,074 |