Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.710
+0.020 (1.18%)
At close: Nov 20, 2024, 4:00 PM
1.740
+0.030 (1.75%)
After-hours: Nov 20, 2024, 6:12 PM EST
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.52 | 1.60 | 1.48 | 1.53 | 1.53 | 6.25% | 548,372 |
| Sep 25, 2024 | 1.45 | 1.49 | 1.40 | 1.44 | 1.44 | -2.04% | 385,038 |
| Sep 24, 2024 | 1.35 | 1.47 | 1.32 | 1.47 | 1.47 | 12.21% | 402,352 |
| Sep 23, 2024 | 1.35 | 1.39 | 1.29 | 1.31 | 1.31 | -2.24% | 237,858 |
| Sep 20, 2024 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -2.19% | 219,132 |
| Sep 19, 2024 | 1.37 | 1.43 | 1.35 | 1.37 | 1.37 | 6.20% | 543,911 |
| Sep 18, 2024 | 1.32 | 1.40 | 1.29 | 1.29 | 1.29 | -3.01% | 283,636 |
| Sep 17, 2024 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | - | 211,846 |
| Sep 16, 2024 | 1.41 | 1.42 | 1.31 | 1.33 | 1.33 | -4.32% | 280,467 |
| Sep 13, 2024 | 1.39 | 1.43 | 1.36 | 1.39 | 1.39 | 2.96% | 509,962 |
| Sep 12, 2024 | 1.27 | 1.36 | 1.22 | 1.35 | 1.35 | 10.66% | 611,795 |
| Sep 11, 2024 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 199,774 |
| Sep 10, 2024 | 1.14 | 1.19 | 1.08 | 1.18 | 1.18 | 1.72% | 318,961 |
| Sep 9, 2024 | 1.21 | 1.21 | 1.10 | 1.16 | 1.16 | -1.69% | 453,699 |
| Sep 6, 2024 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -2.48% | 172,999 |
| Sep 5, 2024 | 1.23 | 1.27 | 1.19 | 1.21 | 1.21 | 0.41% | 120,007 |
| Sep 4, 2024 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 2.12% | 156,185 |
| Sep 3, 2024 | 1.24 | 1.28 | 1.18 | 1.18 | 1.18 | -7.81% | 222,636 |
| Aug 30, 2024 | 1.27 | 1.29 | 1.22 | 1.28 | 1.28 | 1.59% | 152,185 |
| Aug 29, 2024 | 1.29 | 1.30 | 1.18 | 1.26 | 1.26 | -1.56% | 284,863 |
| Aug 28, 2024 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -4.48% | 183,711 |
| Aug 27, 2024 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -5.63% | 280,901 |
| Aug 26, 2024 | 1.42 | 1.45 | 1.37 | 1.42 | 1.42 | 2.90% | 182,035 |
| Aug 23, 2024 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 129,056 |
| Aug 22, 2024 | 1.41 | 1.42 | 1.33 | 1.34 | 1.34 | -6.29% | 110,067 |
| Aug 21, 2024 | 1.38 | 1.43 | 1.32 | 1.43 | 1.43 | 5.54% | 188,116 |
| Aug 20, 2024 | 1.44 | 1.47 | 1.33 | 1.36 | 1.36 | -4.58% | 328,904 |
| Aug 19, 2024 | 1.39 | 1.42 | 1.35 | 1.42 | 1.42 | 5.19% | 260,990 |
| Aug 16, 2024 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 165,569 |
| Aug 15, 2024 | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | 11.48% | 450,089 |
| Aug 14, 2024 | 1.39 | 1.41 | 1.16 | 1.22 | 1.22 | -12.23% | 907,714 |
| Aug 13, 2024 | 1.31 | 1.40 | 1.29 | 1.39 | 1.39 | 6.92% | 276,125 |
| Aug 12, 2024 | 1.30 | 1.40 | 1.27 | 1.30 | 1.30 | 4.00% | 508,388 |
| Aug 9, 2024 | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -3.10% | 207,243 |
| Aug 8, 2024 | 1.19 | 1.37 | 1.17 | 1.29 | 1.29 | 10.26% | 1,004,705 |
| Aug 7, 2024 | 1.29 | 1.30 | 1.16 | 1.17 | 1.17 | -7.14% | 235,329 |
| Aug 6, 2024 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 126,488 |
| Aug 5, 2024 | 1.15 | 1.27 | 1.06 | 1.27 | 1.27 | -4.51% | 706,535 |
| Aug 2, 2024 | 1.54 | 1.57 | 1.33 | 1.33 | 1.33 | -13.64% | 692,645 |
| Aug 1, 2024 | 1.64 | 1.66 | 1.51 | 1.54 | 1.54 | -7.23% | 362,827 |
| Jul 31, 2024 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 4.40% | 216,737 |
| Jul 30, 2024 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | 0.63% | 177,796 |
| Jul 29, 2024 | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -4.24% | 252,721 |
| Jul 26, 2024 | 1.70 | 1.70 | 1.62 | 1.65 | 1.65 | -0.60% | 177,982 |
| Jul 25, 2024 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -6.21% | 252,894 |
| Jul 24, 2024 | 1.73 | 1.77 | 1.64 | 1.77 | 1.77 | 1.72% | 694,558 |
| Jul 23, 2024 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 168,456 |
| Jul 22, 2024 | 1.80 | 1.83 | 1.70 | 1.72 | 1.72 | -4.97% | 514,326 |
| Jul 19, 2024 | 1.75 | 1.83 | 1.71 | 1.81 | 1.81 | 2.84% | 777,478 |
| Jul 18, 2024 | 1.68 | 1.77 | 1.52 | 1.76 | 1.76 | 4.14% | 1,102,408 |
| Jul 17, 2024 | 1.80 | 1.82 | 1.68 | 1.69 | 1.69 | -5.06% | 359,775 |
| Jul 16, 2024 | 1.76 | 1.79 | 1.73 | 1.78 | 1.78 | 2.30% | 237,994 |
| Jul 15, 2024 | 1.75 | 1.80 | 1.72 | 1.74 | 1.74 | - | 220,389 |
| Jul 12, 2024 | 1.67 | 1.78 | 1.67 | 1.74 | 1.74 | 2.96% | 319,869 |
| Jul 11, 2024 | 1.73 | 1.80 | 1.69 | 1.69 | 1.69 | -0.59% | 314,009 |
| Jul 10, 2024 | 1.84 | 1.86 | 1.64 | 1.70 | 1.70 | -8.11% | 1,016,913 |
| Jul 9, 2024 | 1.84 | 1.85 | 1.78 | 1.85 | 1.85 | - | 196,600 |
| Jul 8, 2024 | 1.90 | 1.90 | 1.75 | 1.85 | 1.85 | -1.07% | 400,022 |
| Jul 5, 2024 | 1.83 | 1.95 | 1.81 | 1.87 | 1.87 | 2.75% | 916,903 |
| Jul 3, 2024 | 1.75 | 1.86 | 1.73 | 1.82 | 1.82 | 5.81% | 666,996 |
| Jul 2, 2024 | 1.71 | 1.75 | 1.65 | 1.72 | 1.72 | 1.18% | 114,491 |