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

Platinum Group Metals Ltd (NY: PLG )

1.980 +0.100 (+5.32%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 20, 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 (%)
Jun 30, 2021 3.600 3.670 3.560 3.620 231,313 +0.02(+0.56%)
Jun 29, 2021 3.550 3.740 3.510 3.600 650,872 +0.02(+0.56%)
Jun 28, 2021 3.710 3.720 3.530 3.580 515,345 -0.14(-3.76%)
Jun 25, 2021 3.730 3.770 3.650 3.720 338,867 +0.03(+0.81%)
Jun 24, 2021 3.820 3.850 3.640 3.690 504,156 -0.14(-3.66%)
Jun 23, 2021 3.690 3.850 3.680 3.830 910,611 +0.22(+6.09%)
Jun 22, 2021 3.560 3.640 3.460 3.610 350,602 +0.04(+1.12%)
Jun 21, 2021 3.560 3.640 3.500 3.570 580,085 +0.05(+1.42%)
Jun 18, 2021 3.720 3.750 3.500 3.520 512,825 -0.20(-5.38%)
Jun 17, 2021 3.760 3.790 3.410 3.720 1,902,505 -0.10(-2.62%)
Jun 16, 2021 3.820 3.900 3.720 3.820 332,230 +0.01(+0.26%)
Jun 15, 2021 3.850 3.880 3.720 3.810 519,995 -0.09(-2.31%)
Jun 14, 2021 3.810 3.940 3.810 3.900 403,149 +0.05(+1.30%)
Jun 11, 2021 3.990 4.005 3.820 3.850 678,750 -0.11(-2.78%)
Jun 10, 2021 3.930 3.980 3.910 3.960 410,212 +0.03(+0.76%)
Jun 09, 2021 3.940 3.990 3.890 3.930 488,763 -0.01(-0.25%)
Jun 08, 2021 4.020 4.110 3.910 3.940 797,091 -0.07(-1.75%)
Jun 07, 2021 4.120 4.240 3.980 4.010 581,612 -0.16(-3.84%)
Jun 04, 2021 4.020 4.170 4.010 4.170 539,653 +0.22(+5.57%)
Jun 03, 2021 4.100 4.119 3.900 3.950 1,023,906 -0.21(-5.05%)
Jun 02, 2021 4.260 4.320 4.100 4.160 631,207 -0.09(-2.12%)
Jun 01, 2021 4.490 4.520 4.230 4.250 748,608 -0.11(-2.52%)
May 28, 2021 4.230 4.380 4.230 4.360 504,520 +0.13(+3.07%)
May 27, 2021 4.100 4.250 4.040 4.230 598,805 +0.13(+3.17%)
May 26, 2021 4.230 4.260 4.080 4.100 539,797 -0.15(-3.53%)
May 25, 2021 4.190 4.320 4.170 4.250 536,385 +0.09(+2.16%)
May 24, 2021 4.360 4.380 4.140 4.160 464,631 -0.12(-2.80%)
May 21, 2021 4.450 4.497 4.150 4.280 790,036 -0.16(-3.60%)
May 20, 2021 4.400 4.500 4.360 4.440 364,816 +0.10(+2.30%)
May 19, 2021 4.430 4.440 4.280 4.340 914,082 -0.22(-4.82%)
May 18, 2021 4.670 4.680 4.500 4.560 380,424 -0.03(-0.65%)
May 17, 2021 4.550 4.718 4.380 4.590 1,209,147 +0.06(+1.32%)
May 14, 2021 4.450 4.630 4.400 4.530 571,395 +0.22(+5.10%)
May 13, 2021 4.600 4.750 4.190 4.310 763,674 -0.26(-5.69%)
May 12, 2021 4.800 4.940 4.540 4.570 867,967 -0.29(-5.97%)
May 11, 2021 4.690 4.894 4.420 4.860 978,130 +0.00(+0.00%)
May 10, 2021 5.180 5.190 4.840 4.860 1,281,150 -0.21(-4.14%)
May 07, 2021 5.200 5.330 5.020 5.070 1,207,270 +0.01(+0.20%)
May 06, 2021 4.830 5.120 4.800 5.060 1,459,489 +0.28(+5.86%)
May 05, 2021 4.900 4.990 4.720 4.780 686,133 -0.11(-2.25%)
May 04, 2021 4.980 5.088 4.700 4.890 849,868 -0.08(-1.61%)
May 03, 2021 4.820 5.060 4.750 4.970 808,338 +0.26(+5.52%)
Apr 30, 2021 5.040 5.050 4.630 4.710 934,200 -0.36(-7.10%)
Apr 29, 2021 5.070 5.180 4.780 5.070 878,577 +0.01(+0.20%)
Apr 28, 2021 4.800 5.130 4.700 5.060 1,219,645 +0.16(+3.27%)
Apr 27, 2021 5.240 5.340 4.890 4.900 1,292,049 -0.31(-5.95%)
Apr 26, 2021 5.200 5.290 4.998 5.210 1,452,750 +0.10(+1.96%)
Apr 23, 2021 4.780 5.140 4.671 5.110 2,932,300 +0.52(+11.33%)
Apr 22, 2021 4.800 4.840 4.460 4.590 1,014,307 -0.22(-4.57%)
Apr 21, 2021 4.280 4.850 4.280 4.810 1,448,360 +0.55(+12.91%)
Apr 20, 2021 4.380 4.420 4.150 4.260 526,693 -0.16(-3.62%)
Apr 19, 2021 4.660 4.700 4.270 4.420 910,837 -0.20(-4.33%)
Apr 16, 2021 4.310 4.620 4.211 4.620 1,141,600 +0.36(+8.45%)
Apr 15, 2021 4.010 4.270 4.010 4.260 668,500 +0.32(+8.12%)
Apr 14, 2021 3.960 4.100 3.930 3.940 293,844 -0.06(-1.50%)
Apr 13, 2021 4.020 4.060 3.960 4.000 271,852 +0.00(+0.00%)
Apr 12, 2021 4.100 4.100 3.870 4.000 318,126 -0.12(-2.91%)
Apr 09, 2021 4.250 4.250 4.030 4.120 417,600 -0.15(-3.51%)
Apr 08, 2021 4.200 4.300 4.120 4.270 460,320 +0.08(+1.91%)
Apr 07, 2021 4.260 4.300 4.120 4.190 573,214 -0.04(-0.95%)
Apr 06, 2021 3.950 4.230 3.950 4.230 853,529 +0.30(+7.63%)
Apr 05, 2021 4.080 4.090 3.860 3.930 343,443 -0.08(-2.00%)
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.