Platinum Group Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	2.90	2.90	2.71	2.88	2.88	5.88%	4,259,718
Feb 2, 2026	2.68	2.79	2.59	2.72	2.72	1.87%	3,672,346
Jan 30, 2026	2.99	3.08	2.61	2.67	2.67	-19.09%	9,380,023
Jan 29, 2026	3.60	3.61	3.13	3.30	3.30	-5.17%	6,040,371
Jan 28, 2026	3.58	3.59	3.28	3.48	3.48	1.16%	5,958,612
Jan 27, 2026	3.30	3.44	3.03	3.44	3.44	2.08%	7,053,905
Jan 26, 2026	4.01	4.04	3.31	3.37	3.37	-2.88%	15,932,773
Jan 23, 2026	3.05	3.49	2.98	3.47	3.47	18.84%	16,144,152
Jan 22, 2026	2.63	2.97	2.59	2.92	2.92	10.61%	8,115,418
Jan 21, 2026	2.70	2.72	2.55	2.64	2.64	-	5,451,480
Jan 20, 2026	2.80	2.84	2.62	2.64	2.64	-1.49%	4,752,781
Jan 16, 2026	2.75	2.75	2.58	2.68	2.68	-4.29%	4,850,633
Jan 15, 2026	2.67	2.85	2.56	2.80	2.80	1.08%	3,158,848
Jan 14, 2026	2.90	2.96	2.69	2.77	2.77	-0.36%	3,580,301
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