Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.460
-0.130 (-8.18%)
Sep 10, 2026, 4:00 PM EDT - Market closed
Platinum Group Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | - | 1,575,560 |
| Aug 13, 2026 | 1.52 | 1.53 | 1.45 | 1.48 | 1.48 | -3.27% | 1,219,418 |
| Aug 12, 2026 | 1.54 | 1.59 | 1.53 | 1.53 | 1.53 | 0.66% | 1,143,948 |
| Aug 11, 2026 | 1.60 | 1.61 | 1.51 | 1.52 | 1.52 | -4.40% | 1,210,053 |
| Aug 10, 2026 | 1.52 | 1.60 | 1.50 | 1.59 | 1.59 | 5.30% | 937,947 |
| Aug 7, 2026 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | 2.72% | 809,158 |
| 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% | 2,211,903 |
| Aug 4, 2026 | 1.33 | 1.40 | 1.33 | 1.38 | 1.38 | 6.98% | 906,685 |
| Aug 3, 2026 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | 0.78% | 458,031 |
| Jul 31, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | -2.29% | 324,519 |
| Jul 30, 2026 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 4.80% | 726,797 |
| Jul 29, 2026 | 1.24 | 1.29 | 1.19 | 1.25 | 1.25 | 0.81% | 1,345,912 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -2.36% | 812,471 |
| Jul 27, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 803,963 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 505,413 |
| Jul 23, 2026 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | -2.99% | 838,563 |
| Jul 22, 2026 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | - | 793,334 |
| Jul 21, 2026 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 8.06% | 835,396 |
| Jul 20, 2026 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | - | 530,542 |
| Jul 17, 2026 | 1.23 | 1.25 | 1.18 | 1.24 | 1.24 | -0.80% | 1,379,256 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 885,137 |
| Jul 15, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | - | 452,297 |
| Jul 14, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 1,018,194 |
| Jul 13, 2026 | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 954,414 |
| Jul 10, 2026 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 367,806 |
| Jul 9, 2026 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | 2.34% | 1,259,480 |
| Jul 8, 2026 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -3.03% | 1,041,760 |
| Jul 7, 2026 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | -6.38% | 1,155,995 |
| 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% | 1,890,814 |
| Jul 1, 2026 | 1.37 | 1.45 | 1.36 | 1.39 | 1.39 | 2.96% | 701,137 |