Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.520
-0.060 (-3.80%)
At close: Aug 8, 2025, 4:00 PM
1.520
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:42 PM EDT
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.57 | 1.58 | 1.50 | 1.52 | - | -3.73% | 441,289 |
| Aug 7, 2025 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | 0.64% | 358,214 |
| Aug 6, 2025 | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 422,987 |
| Aug 5, 2025 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | 2.56% | 505,870 |
| Aug 4, 2025 | 1.54 | 1.60 | 1.52 | 1.56 | 1.56 | 4.70% | 797,896 |
| Aug 1, 2025 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 632,483 |
| Jul 31, 2025 | 1.50 | 1.52 | 1.42 | 1.50 | 1.50 | 2.04% | 887,117 |
| Jul 30, 2025 | 1.54 | 1.57 | 1.45 | 1.47 | 1.47 | -5.77% | 1,047,679 |
| Jul 29, 2025 | 1.61 | 1.63 | 1.56 | 1.56 | 1.56 | -4.88% | 574,146 |
| Jul 28, 2025 | 1.68 | 1.68 | 1.59 | 1.64 | 1.64 | -1.80% | 881,466 |
| Jul 25, 2025 | 1.70 | 1.73 | 1.60 | 1.67 | 1.67 | -4.02% | 1,206,863 |
| Jul 24, 2025 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | - | 605,317 |
| Jul 23, 2025 | 1.78 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 684,734 |
| Jul 22, 2025 | 1.80 | 1.82 | 1.72 | 1.80 | 1.80 | -1.10% | 966,431 |
| Jul 21, 2025 | 1.83 | 1.84 | 1.72 | 1.82 | 1.82 | 2.25% | 2,415,816 |
| Jul 18, 2025 | 1.86 | 1.87 | 1.74 | 1.78 | 1.78 | -4.30% | 2,157,211 |
| Jul 17, 2025 | 1.82 | 1.89 | 1.70 | 1.86 | 1.86 | 2.20% | 2,799,984 |
| Jul 16, 2025 | 1.76 | 1.82 | 1.71 | 1.82 | 1.82 | 4.60% | 1,692,868 |
| Jul 15, 2025 | 1.79 | 1.80 | 1.72 | 1.74 | 1.74 | -2.79% | 1,106,033 |
| Jul 14, 2025 | 1.77 | 1.80 | 1.71 | 1.79 | 1.79 | 1.13% | 1,412,367 |
| Jul 11, 2025 | 1.69 | 1.78 | 1.68 | 1.77 | 1.77 | 6.63% | 1,542,375 |
| Jul 10, 2025 | 1.54 | 1.67 | 1.54 | 1.66 | 1.66 | 9.21% | 2,586,764 |
| Jul 9, 2025 | 1.51 | 1.53 | 1.48 | 1.52 | 1.52 | - | 811,936 |
| Jul 8, 2025 | 1.53 | 1.54 | 1.47 | 1.52 | 1.52 | -1.94% | 771,533 |
| Jul 7, 2025 | 1.52 | 1.58 | 1.49 | 1.55 | 1.55 | - | 791,874 |
| Jul 3, 2025 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 807,615 |
| Jul 2, 2025 | 1.52 | 1.61 | 1.52 | 1.60 | 1.60 | 6.67% | 1,525,139 |
| Jul 1, 2025 | 1.57 | 1.58 | 1.47 | 1.50 | 1.50 | -1.96% | 1,012,343 |
| Jun 30, 2025 | 1.51 | 1.55 | 1.47 | 1.53 | 1.53 | 3.38% | 683,892 |
| Jun 27, 2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -8.64% | 1,449,968 |
| Jun 26, 2025 | 1.59 | 1.67 | 1.55 | 1.62 | 1.62 | 5.88% | 3,383,208 |
| Jun 25, 2025 | 1.49 | 1.58 | 1.46 | 1.53 | 1.53 | 2.68% | 2,155,680 |
| Jun 24, 2025 | 1.46 | 1.50 | 1.43 | 1.49 | 1.49 | - | 667,797 |
| Jun 23, 2025 | 1.37 | 1.51 | 1.37 | 1.49 | 1.49 | 7.97% | 966,397 |
| Jun 20, 2025 | 1.52 | 1.52 | 1.37 | 1.38 | 1.38 | -10.97% | 2,747,636 |
| Jun 18, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 862,304 |
| Jun 17, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 525,565 |
| Jun 16, 2025 | 1.53 | 1.60 | 1.53 | 1.55 | 1.55 | 1.97% | 1,171,522 |
| Jun 13, 2025 | 1.66 | 1.66 | 1.49 | 1.52 | 1.52 | -10.06% | 2,784,989 |
| Jun 12, 2025 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -1.17% | 1,525,139 |
| Jun 11, 2025 | 1.71 | 1.75 | 1.68 | 1.71 | 1.71 | 2.40% | 2,092,882 |
| Jun 10, 2025 | 1.74 | 1.75 | 1.61 | 1.67 | 1.67 | -3.47% | 1,533,601 |
| Jun 9, 2025 | 1.65 | 1.74 | 1.62 | 1.73 | 1.73 | 6.79% | 2,379,622 |
| Jun 6, 2025 | 1.65 | 1.67 | 1.58 | 1.62 | 1.62 | 1.89% | 1,417,653 |
| Jun 5, 2025 | 1.64 | 1.71 | 1.55 | 1.59 | 1.59 | - | 2,755,812 |
| Jun 4, 2025 | 1.54 | 1.60 | 1.54 | 1.59 | 1.59 | 3.92% | 1,158,996 |
| Jun 3, 2025 | 1.45 | 1.53 | 1.43 | 1.53 | 1.53 | 5.52% | 1,217,502 |
| Jun 2, 2025 | 1.39 | 1.50 | 1.38 | 1.45 | 1.45 | 5.07% | 1,446,552 |
| May 30, 2025 | 1.42 | 1.44 | 1.35 | 1.38 | 1.38 | -4.17% | 951,134 |
| May 29, 2025 | 1.48 | 1.50 | 1.43 | 1.44 | 1.44 | -0.69% | 536,789 |