Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.065
+0.005 (0.47%)
Oct 26, 2026, 4:00 PM EDT - Market closed
Platinum Group Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.06 | 1.07 | 1.02 | 1.07 | 1.07 | 0.47% | 829,569 |
| Oct 23, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 850,382 |
| Oct 22, 2026 | 1.13 | 1.15 | 1.06 | 1.07 | 1.07 | -8.55% | 1,644,407 |
| Oct 21, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 643,068 |
| Oct 20, 2026 | 1.11 | 1.19 | 1.10 | 1.16 | 1.16 | 3.57% | 1,194,087 |
| Oct 19, 2026 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 626,874 |
| Oct 16, 2026 | 1.16 | 1.21 | 1.13 | 1.15 | 1.15 | - | 811,990 |
| Oct 15, 2026 | 1.11 | 1.18 | 1.11 | 1.15 | 1.15 | 4.55% | 1,138,102 |
| Oct 14, 2026 | 1.22 | 1.25 | 1.10 | 1.10 | 1.10 | -12.00% | 2,997,715 |
| Oct 13, 2026 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | -2.34% | 2,009,774 |
| Oct 12, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 1,460,316 |
| Oct 9, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | 1.57% | 822,441 |
| Oct 8, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 934,159 |
| Oct 7, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 670,047 |
| Oct 6, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 712,840 |
| Oct 5, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 2.38% | 1,051,221 |
| Oct 2, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 608,822 |
| Oct 1, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 688,368 |
| Sep 30, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 547,178 |
| Sep 29, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 1,129,921 |
| Sep 28, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | -2.27% | 1,504,337 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | - | 684,161 |
| Sep 24, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -2.94% | 1,068,216 |
| Sep 23, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -5.56% | 1,687,912 |
| Sep 22, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.13% | 664,209 |
| Sep 21, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 602,994 |
| Sep 18, 2026 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 674,871 |
| Sep 17, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 4.44% | 1,049,041 |
| Sep 16, 2026 | 1.39 | 1.41 | 1.32 | 1.35 | 1.35 | -1.46% | 1,065,642 |
| Sep 15, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 960,588 |
| Sep 14, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -4.11% | 954,711 |
| Sep 11, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | - | 809,619 |
| Sep 10, 2026 | 1.53 | 1.54 | 1.46 | 1.46 | 1.46 | -8.18% | 1,361,607 |
| Sep 9, 2026 | 1.59 | 1.64 | 1.57 | 1.59 | 1.59 | 0.63% | 1,559,066 |
| Sep 8, 2026 | 1.49 | 1.61 | 1.49 | 1.58 | 1.58 | 4.64% | 1,594,122 |
| Sep 4, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | -1.95% | 998,445 |
| Sep 3, 2026 | 1.58 | 1.59 | 1.52 | 1.54 | 1.54 | 1.32% | 915,607 |
| Sep 2, 2026 | 1.47 | 1.54 | 1.46 | 1.52 | 1.52 | 6.29% | 1,350,182 |
| Sep 1, 2026 | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | -4.03% | 1,057,600 |
| Aug 31, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | -0.67% | 655,209 |
| Aug 28, 2026 | 1.59 | 1.61 | 1.47 | 1.50 | 1.50 | -3.23% | 2,827,353 |
| Aug 27, 2026 | 1.50 | 1.61 | 1.50 | 1.55 | 1.55 | 2.65% | 2,421,214 |
| Aug 26, 2026 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | -5.03% | 1,231,267 |
| Aug 25, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 1,046,446 |
| Aug 24, 2026 | 1.67 | 1.69 | 1.59 | 1.62 | 1.62 | -1.22% | 1,306,113 |
| Aug 21, 2026 | 1.56 | 1.65 | 1.55 | 1.64 | 1.64 | 7.89% | 1,947,936 |
| Aug 20, 2026 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | 0.66% | 1,163,138 |
| Aug 19, 2026 | 1.49 | 1.56 | 1.47 | 1.51 | 1.51 | 6.34% | 1,168,959 |
| Aug 18, 2026 | 1.48 | 1.50 | 1.40 | 1.42 | 1.42 | -5.96% | 1,219,653 |
| Aug 17, 2026 | 1.50 | 1.57 | 1.47 | 1.51 | 1.51 | 2.03% | 1,077,095 |