Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.640
+0.120 (7.89%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Platinum Group Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.56 | 1.65 | 1.55 | 1.64 | 1.64 | 7.89% | 1,873,744 |
| Aug 20, 2026 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | 0.66% | 1,129,525 |
| Aug 19, 2026 | 1.49 | 1.56 | 1.47 | 1.51 | 1.51 | 6.34% | 1,150,001 |
| Aug 18, 2026 | 1.48 | 1.50 | 1.40 | 1.42 | 1.42 | -5.96% | 1,208,252 |
| Aug 17, 2026 | 1.50 | 1.57 | 1.47 | 1.51 | 1.51 | 2.03% | 1,066,673 |
| Aug 14, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | - | 1,575,470 |
| Aug 13, 2026 | 1.52 | 1.53 | 1.45 | 1.48 | 1.48 | -3.27% | 1,218,717 |
| Aug 12, 2026 | 1.54 | 1.59 | 1.53 | 1.53 | 1.53 | 0.66% | 1,132,563 |
| Aug 11, 2026 | 1.60 | 1.61 | 1.51 | 1.52 | 1.52 | -4.40% | 1,199,277 |
| Aug 10, 2026 | 1.52 | 1.60 | 1.50 | 1.59 | 1.59 | 5.30% | 918,684 |
| Aug 7, 2026 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | 2.72% | 788,861 |
| Aug 6, 2026 | 1.46 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 775,091 |
| Aug 5, 2026 | 1.44 | 1.50 | 1.41 | 1.49 | 1.49 | 7.97% | 2,188,506 |
| Aug 4, 2026 | 1.33 | 1.40 | 1.33 | 1.38 | 1.38 | 6.98% | 903,880 |
| Aug 3, 2026 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | 0.78% | 456,030 |
| Jul 31, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | -2.29% | 318,003 |
| Jul 30, 2026 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 4.80% | 721,339 |
| Jul 29, 2026 | 1.24 | 1.29 | 1.19 | 1.25 | 1.25 | 0.81% | 1,334,335 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -2.36% | 796,833 |
| Jul 27, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 803,868 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 502,061 |
| Jul 23, 2026 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | -2.99% | 838,442 |
| Jul 22, 2026 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | - | 786,359 |
| Jul 21, 2026 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 8.06% | 812,448 |
| Jul 20, 2026 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | - | 509,356 |
| Jul 17, 2026 | 1.23 | 1.25 | 1.18 | 1.24 | 1.24 | -0.80% | 1,379,066 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 883,336 |
| Jul 15, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | - | 452,296 |
| Jul 14, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 1,018,180 |
| Jul 13, 2026 | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 953,993 |
| Jul 10, 2026 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 358,318 |
| Jul 9, 2026 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | 2.34% | 1,016,455 |
| Jul 8, 2026 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -3.03% | 1,038,808 |
| Jul 7, 2026 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | -6.38% | 1,154,154 |
| Jul 6, 2026 | 1.44 | 1.47 | 1.39 | 1.41 | 1.41 | -0.70% | 1,058,225 |
| Jul 2, 2026 | 1.45 | 1.48 | 1.40 | 1.42 | 1.42 | 2.16% | 1,850,546 |
| Jul 1, 2026 | 1.37 | 1.45 | 1.36 | 1.39 | 1.39 | 2.96% | 701,128 |
| Jun 30, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 815,855 |
| Jun 29, 2026 | 1.33 | 1.39 | 1.30 | 1.38 | 1.38 | 4.55% | 1,131,526 |
| Jun 26, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 735,230 |
| Jun 25, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -1.52% | 1,072,790 |
| Jun 24, 2026 | 1.33 | 1.36 | 1.27 | 1.32 | 1.32 | -2.94% | 1,070,536 |
| Jun 23, 2026 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | -2.86% | 787,126 |
| Jun 22, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -4.11% | 783,541 |
| Jun 18, 2026 | 1.52 | 1.56 | 1.43 | 1.46 | 1.46 | -2.67% | 1,002,625 |
| Jun 17, 2026 | 1.58 | 1.63 | 1.50 | 1.50 | 1.50 | -5.06% | 967,986 |
| Jun 16, 2026 | 1.60 | 1.65 | 1.57 | 1.58 | 1.58 | 1.28% | 1,187,801 |
| Jun 15, 2026 | 1.61 | 1.65 | 1.56 | 1.56 | 1.56 | 4.70% | 946,945 |
| Jun 12, 2026 | 1.45 | 1.54 | 1.43 | 1.49 | 1.49 | 6.43% | 2,123,036 |
| Jun 11, 2026 | 1.33 | 1.43 | 1.33 | 1.40 | 1.40 | 6.06% | 1,230,583 |