Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Platinum Group Metals Ltd (TSX: PTM )

2.540 +0.060 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.000 2.010 1.950 1.980 7,000 -0.03(-1.49%)
Oct 30, 2019 2.000 2.040 1.940 2.010 17,574 +0.01(+0.50%)
Oct 29, 2019 2.030 2.040 1.960 2.000 7,200 -0.02(-0.99%)
Oct 28, 2019 2.030 2.050 1.950 2.020 20,500 +0.01(+0.50%)
Oct 25, 2019 1.980 2.110 1.980 2.010 30,150 -0.03(-1.47%)
Oct 24, 2019 2.060 2.080 2.000 2.040 6,350 +0.02(+0.99%)
Oct 23, 2019 2.020 2.050 2.020 2.020 5,050 +0.01(+0.50%)
Oct 22, 2019 2.100 2.100 2.000 2.010 8,134 -0.10(-4.74%)
Oct 21, 2019 2.110 2.210 2.070 2.110 46,700 +0.04(+1.93%)
Oct 18, 2019 2.100 2.120 2.040 2.070 29,135 -0.02(-0.96%)
Oct 17, 2019 2.090 2.100 2.030 2.090 39,700 +0.04(+1.95%)
Oct 16, 2019 2.000 2.080 2.000 2.050 30,400 +0.06(+3.02%)
Oct 15, 2019 2.060 2.100 1.820 1.990 55,020 -0.10(-4.78%)
Oct 11, 2019 2.090 2.090 2.090 0 -0.01(-0.48%)
Oct 10, 2019 2.110 2.110 2.040 2.100 10,300 -0.02(-0.94%)
Oct 09, 2019 2.030 2.170 2.010 2.120 5,899 +0.08(+3.92%)
Oct 08, 2019 1.970 2.100 1.950 2.040 30,400 +0.01(+0.49%)
Oct 07, 2019 2.020 2.040 1.990 2.030 4,704 +0.00(+0.00%)
Oct 04, 2019 2.000 2.140 1.940 2.030 11,362 +0.03(+1.50%)
Oct 03, 2019 1.990 2.050 1.970 2.000 28,501 -0.12(-5.66%)
Oct 02, 2019 2.220 2.220 2.070 2.120 11,815 -0.05(-2.30%)
Oct 01, 2019 1.970 2.170 1.960 2.170 22,207 +0.22(+11.28%)
Sep 30, 2019 2.100 2.100 1.950 1.950 16,648 -0.17(-8.02%)
Sep 27, 2019 2.110 2.230 2.110 2.120 10,690 -0.06(-2.75%)
Sep 26, 2019 2.260 2.300 2.080 2.180 55,250 -0.06(-2.68%)
Sep 25, 2019 2.360 2.370 2.200 2.240 42,347 -0.12(-5.08%)
Sep 24, 2019 2.510 2.580 2.340 2.360 56,484 -0.14(-5.60%)
Sep 23, 2019 2.610 2.610 2.470 2.500 27,647 +0.09(+3.73%)
Sep 20, 2019 2.360 2.530 2.340 2.410 56,700 +0.05(+2.12%)
Sep 19, 2019 2.220 2.360 2.220 2.360 17,690 +0.14(+6.31%)
Sep 18, 2019 2.360 2.360 2.160 2.220 16,666 -0.03(-1.33%)
Sep 17, 2019 2.220 2.250 2.210 2.250 4,727 +0.06(+2.74%)
Sep 16, 2019 2.160 2.220 2.110 2.190 22,441 +0.06(+2.82%)
Sep 13, 2019 2.230 2.350 2.130 2.130 29,245 -0.13(-5.75%)
Sep 12, 2019 2.280 2.340 2.250 2.260 14,900 -0.02(-0.88%)
Sep 11, 2019 2.200 2.360 2.200 2.280 18,739 +0.05(+2.24%)
Sep 10, 2019 2.140 2.300 2.110 2.230 34,900 +0.09(+4.21%)
Sep 09, 2019 2.260 2.260 1.960 2.140 43,400 +0.05(+2.39%)
Sep 06, 2019 2.230 2.230 2.080 2.090 53,000 -0.16(-7.11%)
Sep 05, 2019 2.430 2.450 2.240 2.250 37,964 -0.25(-10.00%)
Sep 04, 2019 2.570 2.630 2.480 2.500 54,013 +0.05(+2.04%)
Sep 03, 2019 2.710 2.710 2.280 2.450 102,576 -0.15(-5.77%)
Aug 30, 2019 2.600 2.600 2.600 0 +0.58(+28.71%)
Aug 29, 2019 2.080 2.310 2.000 2.020 139,438 +0.13(+6.88%)
Aug 28, 2019 1.710 1.980 1.690 1.890 88,979 +0.20(+11.83%)
Aug 27, 2019 1.660 1.710 1.660 1.690 4,840 +0.04(+2.42%)
Aug 26, 2019 1.590 1.680 1.590 1.650 28,950 +0.06(+3.77%)
Aug 23, 2019 1.680 1.700 1.590 1.590 6,284 -0.10(-5.92%)
Aug 22, 2019 1.680 1.690 1.640 1.690 8,216 -0.01(-0.59%)
Aug 21, 2019 1.620 1.800 1.570 1.700 18,519 +0.13(+8.28%)
Aug 20, 2019 1.600 1.600 1.550 1.570 11,025 -0.02(-1.26%)
Aug 19, 2019 1.600 1.600 1.580 1.590 10,540 -0.02(-1.24%)
Aug 16, 2019 1.630 1.630 1.360 1.610 197,257 -0.05(-3.01%)
Aug 15, 2019 1.750 1.750 1.640 1.660 52,300 -0.09(-5.14%)
Aug 14, 2019 1.940 1.940 1.750 1.750 12,063 -0.11(-5.91%)
Aug 13, 2019 1.820 1.870 1.770 1.860 10,838 +0.05(+2.76%)
Aug 12, 2019 1.800 1.810 1.800 1.810 1,900 +0.02(+1.12%)
Aug 09, 2019 1.800 1.850 1.760 1.790 9,800 +0.04(+2.29%)
Aug 08, 2019 1.750 1.780 1.730 1.750 4,100 +0.01(+0.57%)
Aug 07, 2019 1.900 1.900 1.730 1.740 12,924 -0.01(-0.57%)
Aug 06, 2019 1.750 1.790 1.750 1.750 42,652 +0.01(+0.57%)
Aug 02, 2019 1.740 1.740 1.740 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.