Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.275
-0.035 (-2.67%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.30 | 1.35 | 1.28 | 1.31 | 1.31 | - | 527,482 |
| Mar 18, 2025 | 1.31 | 1.36 | 1.27 | 1.31 | 1.31 | 3.97% | 826,872 |
| Mar 17, 2025 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 444,633 |
| Mar 14, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 315,448 |
| Mar 13, 2025 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 533,292 |
| Mar 12, 2025 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 579,839 |
| Mar 11, 2025 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 3.45% | 293,247 |
| Mar 10, 2025 | 1.18 | 1.21 | 1.13 | 1.16 | 1.16 | -4.13% | 400,630 |
| Mar 7, 2025 | 1.23 | 1.26 | 1.17 | 1.21 | 1.21 | -0.82% | 270,712 |
| Mar 6, 2025 | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 243,468 |
| Mar 5, 2025 | 1.22 | 1.32 | 1.20 | 1.25 | 1.25 | 2.46% | 1,314,875 |
| Mar 4, 2025 | 1.16 | 1.27 | 1.10 | 1.22 | 1.22 | 6.09% | 931,445 |
| Mar 3, 2025 | 1.21 | 1.23 | 1.14 | 1.15 | 1.15 | -3.36% | 635,372 |
| Feb 28, 2025 | 1.15 | 1.20 | 1.13 | 1.19 | 1.19 | 2.59% | 363,412 |
| Feb 27, 2025 | 1.21 | 1.24 | 1.16 | 1.16 | 1.16 | -5.69% | 396,578 |
| Feb 26, 2025 | 1.20 | 1.28 | 1.20 | 1.23 | 1.23 | 0.82% | 368,300 |
| Feb 25, 2025 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | -3.17% | 563,390 |
| Feb 24, 2025 | 1.31 | 1.32 | 1.21 | 1.26 | 1.26 | -3.08% | 352,323 |
| Feb 21, 2025 | 1.44 | 1.44 | 1.28 | 1.30 | 1.30 | -9.72% | 917,751 |
| Feb 20, 2025 | 1.39 | 1.47 | 1.38 | 1.44 | 1.44 | 3.60% | 520,663 |
| Feb 19, 2025 | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -0.71% | 228,246 |
| Feb 18, 2025 | 1.43 | 1.43 | 1.27 | 1.40 | 1.40 | 1.45% | 493,418 |
| Feb 14, 2025 | 1.50 | 1.53 | 1.33 | 1.38 | 1.38 | -6.12% | 1,292,395 |
| Feb 13, 2025 | 1.40 | 1.49 | 1.37 | 1.47 | 1.47 | 5.76% | 650,792 |
| Feb 12, 2025 | 1.32 | 1.42 | 1.30 | 1.39 | 1.39 | 4.51% | 596,695 |
| Feb 11, 2025 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -3.62% | 278,230 |
| Feb 10, 2025 | 1.29 | 1.44 | 1.28 | 1.38 | 1.38 | 8.66% | 663,796 |
| Feb 7, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | - | 387,275 |
| Feb 6, 2025 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -3.79% | 359,386 |