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

Platinum Group Metals Ltd (TSX: PTM )

2.360 +0.050 (+2.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
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%)
Aug 01, 2019 1.840 1.840 1.730 1.740 22,449 -0.12(-6.45%)
Jul 31, 2019 1.870 1.880 1.840 1.860 34,100 -0.03(-1.59%)
Jul 30, 2019 1.930 1.930 1.890 1.890 7,700 -0.01(-0.53%)
Jul 29, 2019 1.890 1.920 1.840 1.900 8,906 +0.09(+4.97%)
Jul 26, 2019 1.760 1.810 1.760 1.810 13,750 +0.01(+0.56%)
Jul 25, 2019 1.830 1.830 1.800 1.800 4,800 -0.06(-3.23%)
Jul 24, 2019 1.900 1.900 1.830 1.860 32,500 +0.01(+0.54%)
Jul 23, 2019 1.900 1.900 1.850 1.850 23,100 -0.05(-2.63%)
Jul 22, 2019 1.890 1.900 1.840 1.900 13,458 +0.00(+0.00%)
Jul 19, 2019 1.700 1.900 1.700 1.900 16,825 +0.12(+6.74%)
Jul 18, 2019 1.890 1.890 1.710 1.780 13,122 -0.12(-6.32%)
Jul 17, 2019 1.900 1.900 1.800 1.900 4,500 +0.07(+3.83%)
Jul 16, 2019 1.910 1.910 1.830 1.830 14,500 -0.06(-3.17%)
Jul 15, 2019 1.950 1.950 1.870 1.890 24,481 +0.04(+2.16%)
Jul 12, 2019 1.860 1.950 1.850 1.850 4,200 +0.00(+0.00%)
Jul 11, 2019 1.870 1.950 1.820 1.850 33,580 -0.14(-7.04%)
Jul 10, 2019 2.010 2.020 1.980 1.990 25,517 -0.03(-1.49%)
Jul 09, 2019 1.940 2.020 1.940 2.020 20,550 +0.06(+3.06%)
Jul 08, 2019 1.930 1.970 1.920 1.960 4,410 +0.06(+3.16%)
Jul 05, 2019 1.900 1.970 1.880 1.900 52,246 +0.01(+0.53%)
Jul 04, 2019 1.900 1.950 1.890 1.890 2,118 +0.00(+0.00%)
Jul 03, 2019 1.770 1.900 1.770 1.890 20,976 +0.12(+6.78%)
Jul 02, 2019 1.720 1.780 1.720 1.770 12,275 +0.05(+2.91%)
Jun 28, 2019 1.720 1.720 1.720 0 +0.06(+3.61%)
Jun 27, 2019 1.640 1.680 1.640 1.660 9,209 +0.00(+0.00%)
Jun 26, 2019 1.630 1.700 1.630 1.660 8,350 +0.01(+0.61%)
Jun 25, 2019 1.750 1.750 1.640 1.650 21,199 +0.04(+2.48%)
Jun 24, 2019 1.510 1.630 1.510 1.610 48,301 +0.11(+7.33%)
Jun 21, 2019 1.630 1.630 1.490 1.500 12,800 +0.01(+0.67%)
Jun 20, 2019 1.480 1.570 1.480 1.490 9,750 -0.05(-3.25%)
Jun 19, 2019 1.570 1.570 1.440 1.540 16,394 -0.01(-0.65%)
Jun 18, 2019 1.650 1.650 1.550 1.550 7,680 -0.07(-4.32%)
Jun 17, 2019 1.640 1.650 1.600 1.620 7,765 -0.02(-1.22%)
Jun 14, 2019 1.800 1.800 1.630 1.640 3,009 +0.02(+1.23%)
Jun 13, 2019 1.680 1.710 1.600 1.620 4,130 -0.06(-3.57%)
Jun 12, 2019 1.640 1.770 1.620 1.680 22,000 +0.06(+3.70%)
Jun 11, 2019 1.640 1.690 1.610 1.620 36,400 +0.00(+0.00%)
Jun 10, 2019 1.740 1.740 1.560 1.620 14,500 -0.13(-7.43%)
Jun 07, 2019 1.760 1.760 1.750 1.750 1,100 -0.01(-0.57%)
Jun 06, 2019 1.800 1.800 1.760 1.760 18,000 +0.01(+0.57%)
Jun 05, 2019 1.850 1.850 1.750 1.750 27,016 -0.10(-5.41%)
Jun 04, 2019 1.850 1.940 1.820 1.850 7,500 +0.01(+0.54%)
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.