Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.410
-0.250 (-15.06%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.63 | 1.63 | 1.41 | 1.41 | 1.41 | -15.06% | 4,023,436 |
| Jun 4, 2026 | 1.67 | 1.70 | 1.64 | 1.66 | 1.66 | - | 891,506 |
| Jun 3, 2026 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -6.21% | 1,084,614 |
| Jun 2, 2026 | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | 2.31% | 1,175,397 |
| Jun 1, 2026 | 1.72 | 1.76 | 1.68 | 1.73 | 1.73 | -1.14% | 1,217,602 |
| May 29, 2026 | 1.76 | 1.79 | 1.69 | 1.75 | 1.75 | 0.57% | 1,516,274 |
| May 28, 2026 | 1.65 | 1.80 | 1.63 | 1.74 | 1.74 | 5.45% | 1,644,779 |
| May 27, 2026 | 1.69 | 1.71 | 1.64 | 1.65 | 1.65 | -4.07% | 1,070,589 |
| May 26, 2026 | 1.66 | 1.73 | 1.65 | 1.72 | 1.72 | 6.83% | 2,305,826 |
| May 22, 2026 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -4.73% | 1,583,715 |
| May 21, 2026 | 1.60 | 1.74 | 1.59 | 1.69 | 1.69 | 3.68% | 2,715,189 |
| May 20, 2026 | 1.60 | 1.65 | 1.57 | 1.63 | 1.63 | 3.82% | 1,081,473 |
| May 19, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -3.09% | 1,334,064 |
| May 18, 2026 | 1.72 | 1.75 | 1.61 | 1.62 | 1.62 | -5.26% | 2,778,064 |
| May 15, 2026 | 1.74 | 1.74 | 1.66 | 1.71 | 1.71 | -5.52% | 2,003,143 |
| May 14, 2026 | 1.89 | 1.90 | 1.78 | 1.81 | 1.81 | -3.72% | 1,028,232 |
| May 13, 2026 | 1.83 | 1.93 | 1.77 | 1.88 | 1.88 | 2.17% | 1,564,441 |
| May 12, 2026 | 1.80 | 1.87 | 1.77 | 1.84 | 1.84 | - | 1,149,406 |
| May 11, 2026 | 1.76 | 1.87 | 1.76 | 1.84 | 1.84 | 3.37% | 1,943,897 |
| May 8, 2026 | 1.78 | 1.82 | 1.74 | 1.78 | 1.78 | 2.30% | 895,950 |
| May 7, 2026 | 1.90 | 1.94 | 1.72 | 1.74 | 1.74 | -6.45% | 2,260,987 |
| May 6, 2026 | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | 6.90% | 1,714,684 |
| May 5, 2026 | 1.75 | 1.80 | 1.74 | 1.74 | 1.74 | - | 891,141 |
| May 4, 2026 | 1.73 | 1.78 | 1.71 | 1.74 | 1.74 | -1.69% | 807,138 |
| May 1, 2026 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | 0.57% | 1,016,685 |
| Apr 30, 2026 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 5.39% | 1,404,175 |
| Apr 29, 2026 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -2.91% | 722,123 |
| Apr 28, 2026 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | -4.44% | 1,409,856 |
| Apr 27, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 796,550 |
| Apr 24, 2026 | 1.79 | 1.83 | 1.77 | 1.79 | 1.79 | 0.56% | 886,448 |
| Apr 23, 2026 | 1.80 | 1.85 | 1.75 | 1.78 | 1.78 | -3.78% | 896,665 |
| Apr 22, 2026 | 1.84 | 1.90 | 1.82 | 1.85 | 1.85 | 3.35% | 1,172,921 |
| Apr 21, 2026 | 1.93 | 1.93 | 1.79 | 1.79 | 1.79 | -7.73% | 1,729,918 |
| Apr 20, 2026 | 1.94 | 1.96 | 1.89 | 1.94 | 1.94 | -2.02% | 1,589,575 |
| Apr 17, 2026 | 1.89 | 2.01 | 1.88 | 1.98 | 1.98 | 6.45% | 2,462,420 |
| Apr 16, 2026 | 1.90 | 1.92 | 1.85 | 1.86 | 1.86 | -1.59% | 1,190,198 |
| Apr 15, 2026 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | -2.07% | 992,500 |
| Apr 14, 2026 | 1.93 | 1.98 | 1.90 | 1.93 | 1.93 | 1.05% | 1,762,832 |
| Apr 13, 2026 | 1.75 | 1.94 | 1.75 | 1.91 | 1.91 | 4.95% | 1,361,458 |
| Apr 10, 2026 | 1.84 | 1.88 | 1.80 | 1.82 | 1.82 | -1.09% | 1,012,066 |
| Apr 9, 2026 | 1.82 | 1.87 | 1.80 | 1.84 | 1.84 | - | 1,283,347 |
| Apr 8, 2026 | 1.88 | 1.91 | 1.77 | 1.84 | 1.84 | 5.14% | 2,070,950 |
| Apr 7, 2026 | 1.76 | 1.77 | 1.67 | 1.75 | 1.75 | -1.13% | 1,257,994 |
| Apr 6, 2026 | 1.77 | 1.80 | 1.73 | 1.77 | 1.77 | -1.67% | 1,086,263 |
| Apr 2, 2026 | 1.72 | 1.86 | 1.70 | 1.80 | 1.80 | -3.23% | 1,411,292 |
| Apr 1, 2026 | 1.83 | 1.90 | 1.80 | 1.86 | 1.86 | 5.08% | 1,632,779 |
| Mar 31, 2026 | 1.67 | 1.80 | 1.67 | 1.77 | 1.77 | 9.26% | 2,133,326 |
| Mar 30, 2026 | 1.73 | 1.75 | 1.60 | 1.62 | 1.62 | -4.71% | 2,476,551 |
| Mar 27, 2026 | 1.63 | 1.73 | 1.56 | 1.70 | 1.70 | 4.29% | 3,341,437 |
| Mar 26, 2026 | 1.66 | 1.71 | 1.60 | 1.63 | 1.63 | -4.68% | 1,450,087 |