Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.200
-0.100 (-7.69%)
At close: Mar 28, 2025, 4:00 PM
1.210
+0.010 (0.83%)
After-hours: Mar 28, 2025, 7:56 PM EST
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.31 | 1.31 | 1.17 | 1.20 | 1.20 | -7.69% | 1,270,971 |
| 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 |
| 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 |