Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.300
-0.140 (-9.72%)
Feb 21, 2025, 4:00 PM EST - Market closed
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.44 | 1.44 | 1.28 | 1.30 | 1.30 | -9.72% | 916,934 |
| 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 |
| Feb 5, 2025 | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | 0.76% | 343,956 |
| Feb 4, 2025 | 1.28 | 1.35 | 1.26 | 1.31 | 1.31 | 3.97% | 419,318 |
| Feb 3, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -3.08% | 385,214 |
| Jan 31, 2025 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | - | 347,310 |
| Jan 30, 2025 | 1.25 | 1.32 | 1.24 | 1.30 | 1.30 | 7.44% | 679,586 |
| Jan 29, 2025 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 238,783 |
| Jan 28, 2025 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 245,628 |
| Jan 27, 2025 | 1.30 | 1.31 | 1.21 | 1.24 | 1.24 | -4.62% | 430,971 |
| Jan 24, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 355,298 |
| Jan 23, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 187,707 |
| Jan 22, 2025 | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | 3.23% | 435,778 |
| Jan 21, 2025 | 1.37 | 1.37 | 1.22 | 1.24 | 1.24 | -7.46% | 558,372 |
| Jan 17, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 250,808 |
| Jan 16, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 79,153 |
| Jan 15, 2025 | 1.35 | 1.35 | 1.26 | 1.30 | 1.30 | 2.36% | 231,676 |
| Jan 14, 2025 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 3.25% | 220,625 |
| Jan 13, 2025 | 1.30 | 1.32 | 1.20 | 1.23 | 1.23 | -6.11% | 334,380 |
| Jan 10, 2025 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 302,073 |
| Jan 8, 2025 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -4.26% | 335,487 |
| Jan 7, 2025 | 1.32 | 1.41 | 1.30 | 1.41 | 1.41 | 9.30% | 587,356 |
| Jan 6, 2025 | 1.33 | 1.38 | 1.29 | 1.29 | 1.29 | -3.01% | 343,123 |
| Jan 3, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 281,320 |
| Jan 2, 2025 | 1.30 | 1.37 | 1.24 | 1.35 | 1.35 | 5.47% | 958,209 |
| Dec 31, 2024 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | - | 403,959 |
| Dec 30, 2024 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -3.76% | 331,603 |
| Dec 27, 2024 | 1.39 | 1.40 | 1.29 | 1.33 | 1.33 | -5.00% | 397,170 |
| Dec 26, 2024 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | - | 371,259 |
| Dec 24, 2024 | 1.30 | 1.42 | 1.28 | 1.40 | 1.40 | 9.37% | 772,595 |
| Dec 23, 2024 | 1.17 | 1.30 | 1.17 | 1.28 | 1.28 | 9.40% | 513,977 |
| Dec 20, 2024 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | - | 738,400 |
| 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 | 1.27 | 1.30 | 1.30 | -1.52% | 384,645 |
| Dec 16, 2024 | 1.37 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 357,559 |
| 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% | 524,698 |
| 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% | 499,071 |
| 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 | - | 607,864 |
| 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% | 391,175 |
| Nov 27, 2024 | 1.62 | 1.65 | 1.55 | 1.62 | 1.62 | - | 417,684 |
| 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% | 438,476 |
| 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% | 881,982 |
| Nov 5, 2024 | 1.77 | 1.84 | 1.72 | 1.75 | 1.75 | 1.16% | 592,354 |
| 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% | 829,668 |
| 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% | 2,998,794 |
| 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% | 924,994 |
| Oct 21, 2024 | 1.84 | 1.84 | 1.73 | 1.80 | 1.80 | 0.56% | 471,274 |
| Oct 18, 2024 | 1.76 | 1.83 | 1.70 | 1.79 | 1.79 | 1.13% | 775,295 |
| Oct 17, 2024 | 1.53 | 1.90 | 1.51 | 1.77 | 1.77 | 17.22% | 1,985,574 |
| 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% | 148,172 |
| Oct 9, 2024 | 1.45 | 1.51 | 1.42 | 1.51 | 1.51 | 4.14% | 204,674 |
| 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% | 207,955 |
| 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 |