Skip to main content

Platinum Group Metals Ltd (TSX: PTM )

2.530 +0.300 (+13.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.290 2.540 2.290 2.530 117,835 +0.30(+13.45%)
May 16, 2024 2.240 2.250 2.140 2.230 47,190 +0.05(+2.29%)
May 15, 2024 1.990 2.280 1.950 2.180 106,737 +0.20(+10.10%)
May 14, 2024 1.960 1.990 1.940 1.980 18,768 +0.04(+2.06%)
May 13, 2024 1.970 1.990 1.930 1.940 46,575 +0.05(+2.65%)
May 10, 2024 1.990 1.990 1.890 1.890 30,165 -0.10(-5.03%)
May 09, 2024 1.870 1.990 1.810 1.990 48,327 +0.15(+8.15%)
May 08, 2024 1.840 1.880 1.830 1.840 2,601 +0.00(+0.00%)
May 07, 2024 1.870 1.870 1.810 1.840 12,004 -0.03(-1.60%)
May 06, 2024 1.810 1.870 1.800 1.870 5,500 +0.08(+4.47%)
May 03, 2024 1.820 1.820 1.780 1.790 10,842 -0.05(-2.72%)
May 02, 2024 1.800 1.890 1.790 1.840 15,310 +0.01(+0.55%)
May 01, 2024 1.750 1.830 1.750 1.830 1,103 +0.09(+5.17%)
Apr 30, 2024 1.870 1.880 1.740 1.740 29,293 -0.16(-8.42%)
Apr 29, 2024 1.900 1.910 1.880 1.900 8,750 +0.02(+1.06%)
Apr 26, 2024 1.930 1.930 1.850 1.880 3,052 +0.01(+0.53%)
Apr 25, 2024 1.810 1.930 1.810 1.870 20,110 +0.10(+5.65%)
Apr 24, 2024 1.860 1.870 1.760 1.770 10,640 -0.02(-1.12%)
Apr 23, 2024 1.820 1.880 1.780 1.790 7,798 -0.07(-3.76%)
Apr 22, 2024 1.850 1.860 1.800 1.860 15,650 +0.01(+0.54%)
Apr 19, 2024 1.900 1.900 1.820 1.850 8,800 -0.05(-2.63%)
Apr 18, 2024 1.850 1.960 1.850 1.900 15,929 +0.03(+1.60%)
Apr 17, 2024 1.720 1.900 1.700 1.870 59,334 +0.11(+6.25%)
Apr 16, 2024 1.710 1.760 1.590 1.760 38,732 +0.03(+1.73%)
Apr 15, 2024 1.760 1.820 1.650 1.730 21,863 -0.01(-0.57%)
Apr 12, 2024 1.870 2.010 1.720 1.740 55,879 -0.09(-4.92%)
Apr 11, 2024 1.970 1.970 1.810 1.830 51,984 -0.14(-7.11%)
Apr 10, 2024 1.870 1.970 1.850 1.970 10,061 +0.06(+3.14%)
Apr 09, 2024 2.050 2.090 1.900 1.910 43,180 -0.11(-5.45%)
Apr 08, 2024 1.910 2.020 1.840 2.020 86,099 +0.14(+7.45%)
Apr 05, 2024 1.660 1.950 1.660 1.880 97,616 +0.19(+11.24%)
Apr 04, 2024 1.890 1.890 1.550 1.690 67,335 -0.23(-11.98%)
Apr 03, 2024 1.930 1.950 1.870 1.920 26,250 +0.01(+0.52%)
Apr 02, 2024 1.850 1.970 1.750 1.910 64,353 +0.10(+5.52%)
Apr 01, 2024 1.600 1.830 1.580 1.810 62,811 +0.24(+15.29%)
Mar 28, 2024 1.570 0 +0.04(+2.61%)
Mar 27, 2024 1.540 1.540 1.530 1.530 4,801 +0.00(+0.00%)
Mar 26, 2024 1.530 1.540 1.520 1.530 3,198 +0.02(+1.32%)
Mar 25, 2024 1.570 1.620 1.510 1.510 8,225 -0.06(-3.82%)
Mar 22, 2024 1.630 1.650 1.560 1.570 11,800 -0.06(-3.68%)
Mar 21, 2024 1.580 1.660 1.540 1.630 37,239 +0.09(+5.84%)
Mar 20, 2024 1.530 1.540 1.490 1.540 6,366 +0.05(+3.36%)
Mar 19, 2024 1.570 1.590 1.440 1.490 28,274 -0.10(-6.29%)
Mar 18, 2024 1.520 1.610 1.520 1.590 20,160 +0.07(+4.61%)
Mar 15, 2024 1.520 1.600 1.520 1.520 76,957 +0.01(+0.66%)
Mar 14, 2024 1.600 1.600 1.510 1.510 3,348 -0.09(-5.63%)
Mar 13, 2024 1.560 1.610 1.550 1.600 7,100 +0.05(+3.23%)
Mar 12, 2024 1.630 1.630 1.550 1.550 5,145 -0.05(-3.13%)
Mar 11, 2024 1.570 1.620 1.560 1.600 14,835 +0.09(+5.96%)
Mar 08, 2024 1.590 1.600 1.490 1.510 14,606 -0.07(-4.43%)
Mar 07, 2024 1.490 1.660 1.490 1.580 67,611 +0.11(+7.48%)
Mar 06, 2024 1.380 1.470 1.380 1.470 22,692 +0.12(+8.89%)
Mar 05, 2024 1.390 1.400 1.350 1.350 12,000 -0.05(-3.57%)
Mar 04, 2024 1.400 1.410 1.350 1.400 27,954 +0.04(+2.94%)
Mar 01, 2024 1.380 1.380 1.330 1.360 7,700 +0.04(+3.03%)
Feb 29, 2024 1.340 1.340 1.320 1.320 8,040 -0.03(-2.22%)
Feb 28, 2024 1.320 1.360 1.320 1.350 7,700 +0.02(+1.50%)
Feb 27, 2024 1.330 1.340 1.320 1.330 10,852 +0.00(+0.00%)
Feb 26, 2024 1.350 1.350 1.320 1.330 10,138 -0.01(-0.75%)
Feb 23, 2024 1.340 1.380 1.330 1.340 1,500 -0.02(-1.47%)
Feb 22, 2024 1.340 1.360 1.330 1.360 7,368 +0.02(+1.49%)
Feb 21, 2024 1.360 1.360 1.340 1.340 1,300 -0.01(-0.74%)
Feb 20, 2024 1.410 1.410 1.350 1.350 4,796 -0.02(-1.46%)
Feb 16, 2024 1.370 0 +0.02(+1.48%)
Feb 15, 2024 1.390 1.390 1.340 1.350 8,959 +0.00(+0.00%)
Feb 14, 2024 1.330 1.360 1.330 1.350 1,230 -0.01(-0.74%)
Feb 13, 2024 1.360 1.360 1.360 1.360 100 -0.03(-2.16%)
Feb 12, 2024 1.400 1.400 1.360 1.390 1,720 +0.06(+4.51%)
Feb 09, 2024 1.380 1.380 1.320 1.330 3,456 -0.02(-1.48%)
Feb 08, 2024 1.360 1.400 1.350 1.350 11,828 -0.04(-2.88%)
Feb 07, 2024 1.380 1.400 1.310 1.390 12,597 +0.04(+2.96%)
Feb 06, 2024 1.360 1.360 1.300 1.350 8,912 +0.00(+0.00%)
Feb 05, 2024 1.360 1.360 1.320 1.350 11,831 -0.01(-0.74%)
Feb 02, 2024 1.340 1.370 1.340 1.360 4,300 +0.04(+3.03%)
Feb 01, 2024 1.310 1.350 1.310 1.320 4,350 -0.01(-0.75%)
Jan 31, 2024 1.360 1.370 1.310 1.330 15,445 -0.06(-4.32%)
Jan 30, 2024 1.390 1.390 1.360 1.390 4,865 -0.03(-2.11%)
Jan 29, 2024 1.440 1.440 1.400 1.420 23,173 -0.02(-1.39%)
Jan 26, 2024 1.420 1.440 1.400 1.440 5,468 +0.02(+1.41%)
Jan 25, 2024 1.330 1.420 1.310 1.420 77,876 +0.10(+7.58%)
Jan 24, 2024 1.370 1.370 1.310 1.320 58,110 -0.07(-5.04%)
Jan 23, 2024 1.360 1.420 1.360 1.390 2,687 +0.04(+2.96%)
Jan 22, 2024 1.470 1.470 1.350 1.350 13,164 -0.06(-4.26%)
Jan 19, 2024 1.410 1.410 1.390 1.410 4,900 +0.00(+0.00%)
Jan 18, 2024 1.410 1.410 1.390 1.410 10,765 -0.02(-1.40%)
Jan 17, 2024 1.480 1.480 1.360 1.430 23,766 -0.01(-0.69%)
Jan 16, 2024 1.510 1.510 1.400 1.440 48,375 -0.11(-7.10%)
Jan 15, 2024 1.650 1.650 1.550 1.550 11,732 +0.00(+0.00%)
Jan 12, 2024 1.550 1.590 1.530 1.550 26,600 +0.05(+3.33%)
Jan 11, 2024 1.510 1.540 1.490 1.500 18,400 -0.04(-2.60%)
Jan 10, 2024 1.570 1.570 1.540 1.540 23,714 -0.04(-2.53%)
Jan 09, 2024 1.600 1.610 1.570 1.580 7,327 -0.04(-2.47%)
Jan 08, 2024 1.480 1.620 1.480 1.620 98,817 +0.14(+9.46%)
Jan 05, 2024 1.450 1.480 1.400 1.480 3,011 +0.01(+0.68%)
Jan 04, 2024 1.450 1.480 1.440 1.470 5,400 +0.02(+1.38%)
Jan 03, 2024 1.460 1.470 1.430 1.450 36,676 -0.04(-2.68%)
Jan 02, 2024 1.530 1.570 1.490 1.490 10,053 -0.01(-0.67%)
Dec 29, 2023 1.500 0 -0.02(-1.32%)
Dec 28, 2023 1.540 1.560 1.500 1.520 17,373 -0.01(-0.65%)
Dec 27, 2023 1.510 1.540 1.500 1.530 43,905 +0.07(+4.79%)
Dec 22, 2023 1.460 0 +0.00(+0.00%)
Dec 21, 2023 1.500 1.500 1.460 1.460 5,051 +0.00(+0.00%)
Dec 20, 2023 1.500 1.500 1.400 1.460 33,086 +0.03(+2.10%)
Dec 19, 2023 1.450 1.460 1.430 1.430 16,444 -0.03(-2.05%)
Dec 18, 2023 1.490 1.520 1.460 1.460 12,078 -0.04(-2.67%)
Dec 15, 2023 1.540 1.540 1.450 1.500 3,550 -0.02(-1.32%)
Dec 14, 2023 1.420 1.520 1.420 1.520 50,228 +0.12(+8.57%)
Dec 13, 2023 1.350 1.450 1.350 1.400 28,102 +0.02(+1.45%)
Dec 12, 2023 1.370 1.390 1.360 1.380 8,469 -0.02(-1.43%)
Dec 11, 2023 1.390 1.400 1.390 1.400 3,500 -0.02(-1.41%)
Dec 08, 2023 1.440 1.440 1.410 1.420 17,901 -0.06(-4.05%)
Dec 07, 2023 1.460 1.480 1.440 1.480 12,294 +0.06(+4.23%)
Dec 06, 2023 1.520 1.530 1.360 1.420 94,566 -0.11(-7.19%)
Dec 05, 2023 1.530 1.570 1.510 1.530 7,735 -0.04(-2.55%)
Dec 04, 2023 1.630 1.630 1.510 1.570 17,835 -0.03(-1.88%)
Dec 01, 2023 1.580 1.610 1.530 1.600 15,746 +0.00(+0.00%)
Nov 30, 2023 1.600 1.600 1.570 1.600 51,400 -0.02(-1.23%)
Nov 29, 2023 1.480 1.620 1.440 1.620 63,331 +0.22(+15.71%)
Nov 28, 2023 1.320 1.400 1.310 1.400 39,963 +0.10(+7.69%)
Nov 27, 2023 1.330 1.340 1.290 1.300 18,961 -0.09(-6.47%)
Nov 24, 2023 1.380 1.390 1.340 1.390 14,759 -0.07(-4.79%)
Nov 23, 2023 1.390 1.460 1.390 1.460 8,795 +0.07(+5.04%)
Nov 22, 2023 1.360 1.390 1.360 1.390 6,780 +0.01(+0.72%)
Nov 21, 2023 1.380 1.410 1.360 1.380 51,747 -0.01(-0.72%)
Nov 20, 2023 1.420 1.420 1.370 1.390 11,071 -0.01(-0.71%)
Nov 17, 2023 1.380 1.400 1.380 1.400 7,062 -0.01(-0.71%)
Nov 16, 2023 1.400 1.410 1.390 1.410 19,369 +0.02(+1.44%)
Nov 15, 2023 1.390 1.400 1.370 1.390 8,864 -0.01(-0.71%)
Nov 14, 2023 1.330 1.400 1.330 1.400 17,595 +0.05(+3.70%)
Nov 13, 2023 1.370 1.370 1.320 1.350 2,459 -0.03(-2.17%)
Nov 10, 2023 1.440 1.440 1.340 1.380 11,788 -0.06(-4.17%)
Nov 09, 2023 1.440 1.460 1.430 1.440 1,600 -0.03(-2.04%)
Nov 08, 2023 1.430 1.470 1.430 1.470 19,191 +0.04(+2.80%)
Nov 07, 2023 1.450 1.470 1.430 1.430 2,262 -0.05(-3.38%)
Nov 06, 2023 1.430 1.500 1.430 1.480 7,734 -0.01(-0.67%)
Nov 03, 2023 1.500 1.500 1.490 1.490 2,055 -0.02(-1.32%)
Nov 02, 2023 1.500 1.510 1.460 1.510 4,130 +0.05(+3.42%)
Nov 01, 2023 1.470 1.490 1.460 1.460 2,746 -0.06(-3.95%)
Oct 31, 2023 1.500 1.520 1.500 1.520 3,500 +0.02(+1.33%)
Oct 30, 2023 1.520 1.520 1.500 1.500 1,923 +0.01(+0.67%)
Oct 27, 2023 1.460 1.500 1.460 1.490 1,957 -0.02(-1.32%)
Oct 26, 2023 1.480 1.510 1.440 1.510 4,758 +0.06(+4.14%)
Oct 25, 2023 1.480 1.480 1.450 1.450 3,470 -0.08(-5.23%)
Oct 23, 2023 1.530 0 -0.03(-1.92%)
Oct 20, 2023 1.570 1.600 1.560 1.560 6,104 -0.02(-1.27%)
Oct 19, 2023 1.610 1.610 1.580 1.580 1,579 +0.00(+0.00%)
Oct 18, 2023 1.580 1.580 1.580 1.580 1,679 -0.02(-1.25%)
Oct 17, 2023 1.570 1.620 1.570 1.600 4,301 +0.05(+3.23%)
Oct 16, 2023 1.520 1.550 1.490 1.550 7,650 +0.03(+1.97%)
Oct 13, 2023 1.510 1.520 1.440 1.520 3,751 +0.08(+5.56%)
Oct 12, 2023 1.470 1.500 1.440 1.440 3,700 -0.07(-4.64%)
Oct 11, 2023 1.490 1.510 1.470 1.510 4,660 +0.02(+1.34%)
Oct 10, 2023 1.560 1.560 1.440 1.490 15,256 -0.01(-0.67%)
Oct 06, 2023 1.500 0 +0.01(+0.67%)
Oct 05, 2023 1.480 1.500 1.430 1.490 24,080 -0.01(-0.67%)
Oct 04, 2023 1.500 1.510 1.500 1.500 6,849 -0.02(-1.32%)
Oct 03, 2023 1.570 1.570 1.520 1.520 2,573 +0.00(+0.00%)
Oct 02, 2023 1.550 1.580 1.520 1.520 9,086 -0.02(-1.30%)
Sep 29, 2023 1.520 1.570 1.500 1.540 19,988 +0.01(+0.65%)
Sep 28, 2023 1.520 1.530 1.520 1.530 24,278 +0.01(+0.66%)
Sep 27, 2023 1.530 1.540 1.520 1.520 14,175 +0.00(+0.00%)
Sep 26, 2023 1.610 1.610 1.520 1.520 8,631 -0.09(-5.59%)
Sep 25, 2023 1.640 1.620 1.590 1.610 14,939 -0.03(-1.83%)
Sep 22, 2023 1.640 1.650 1.620 1.640 6,500 +0.02(+1.23%)
Sep 21, 2023 1.690 1.690 1.620 1.620 1,800 -0.03(-1.82%)
Sep 20, 2023 1.650 1.660 1.610 1.650 10,450 +0.03(+1.85%)
Sep 19, 2023 1.700 1.700 1.620 1.620 15,125 -0.08(-4.71%)
Sep 18, 2023 1.680 1.700 1.680 1.700 6,000 +0.08(+4.94%)
Sep 15, 2023 1.640 1.690 1.620 1.620 8,275 -0.01(-0.61%)
Sep 14, 2023 1.630 1.650 1.630 1.630 6,213 -0.01(-0.61%)
Sep 13, 2023 1.630 1.660 1.630 1.640 5,927 +0.00(+0.00%)
Sep 12, 2023 1.680 1.680 1.640 1.640 11,101 -0.04(-2.38%)
Sep 11, 2023 1.680 1.680 1.660 1.680 2,647 -0.01(-0.59%)
Sep 08, 2023 1.650 1.690 1.630 1.690 11,556 +0.01(+0.60%)
Sep 07, 2023 1.650 1.680 1.650 1.680 1,200 +0.03(+1.82%)
Sep 06, 2023 1.680 1.680 1.650 1.650 2,134 -0.06(-3.51%)
Sep 05, 2023 1.720 1.720 1.680 1.710 2,739 -0.02(-1.16%)
Sep 01, 2023 1.730 0 +0.08(+4.85%)
Aug 31, 2023 1.740 1.740 1.650 1.650 12,450 -0.08(-4.62%)
Aug 30, 2023 1.720 1.730 1.720 1.730 1,193 +0.01(+0.58%)
Aug 29, 2023 1.710 1.740 1.710 1.720 11,946 +0.03(+1.78%)
Aug 28, 2023 1.730 1.730 1.670 1.690 5,403 +0.03(+1.81%)
Aug 25, 2023 1.700 1.720 1.660 1.660 8,450 -0.04(-2.35%)
Aug 24, 2023 1.730 1.730 1.700 1.700 19,956 -0.04(-2.30%)
Aug 23, 2023 1.720 1.740 1.720 1.740 9,985 +0.02(+1.16%)
Aug 22, 2023 1.720 1.740 1.710 1.720 4,772 +0.00(+0.00%)
Aug 21, 2023 1.640 1.720 1.640 1.720 5,002 +0.05(+2.99%)
Aug 18, 2023 1.670 1.670 1.670 1.670 650 +0.03(+1.83%)
Aug 17, 2023 1.650 1.650 1.630 1.640 2,850 +0.00(+0.00%)
Aug 16, 2023 1.720 1.720 1.640 1.640 2,020 -0.08(-4.65%)
Aug 15, 2023 1.650 1.720 1.650 1.720 4,525 +0.05(+2.99%)
Aug 14, 2023 1.680 1.680 1.660 1.670 2,618 -0.03(-1.76%)
Aug 11, 2023 1.680 1.700 1.680 1.700 3,310 +0.01(+0.59%)
Aug 10, 2023 1.690 1.700 1.680 1.690 4,300 +0.00(+0.00%)
Aug 09, 2023 1.700 1.700 1.640 1.690 11,550 +0.01(+0.60%)
Aug 08, 2023 1.650 1.680 1.650 1.680 2,505 -0.06(-3.45%)
Aug 04, 2023 1.740 0 +0.04(+2.35%)
Aug 03, 2023 1.720 1.720 1.690 1.700 8,936 -0.02(-1.16%)
Aug 02, 2023 1.750 1.750 1.640 1.720 27,875 -0.04(-2.27%)
Aug 01, 2023 1.760 1.790 1.760 1.760 11,445 -0.02(-1.12%)
Jul 31, 2023 1.790 1.810 1.760 1.780 14,009 -0.02(-1.11%)
Jul 28, 2023 1.820 1.820 1.760 1.800 28,960 -0.01(-0.55%)
Jul 27, 2023 1.830 1.830 1.810 1.810 31,850 -0.02(-1.09%)
Jul 26, 2023 1.850 1.850 1.830 1.830 21,498 -0.01(-0.54%)
Jul 25, 2023 1.840 1.860 1.840 1.840 2,710 -0.02(-1.08%)
Jul 24, 2023 1.840 1.870 1.840 1.860 1,806 +0.02(+1.09%)
Jul 21, 2023 1.870 1.870 1.840 1.840 5,011 -0.04(-2.13%)
Jul 20, 2023 1.850 1.880 1.850 1.880 6,131 +0.02(+1.08%)
Jul 19, 2023 1.850 1.860 1.830 1.860 4,896 +0.01(+0.54%)
Jul 18, 2023 1.850 1.870 1.830 1.850 31,752 +0.00(+0.00%)
Jul 17, 2023 1.880 1.880 1.850 1.850 11,693 -0.01(-0.54%)
Jul 14, 2023 1.910 1.910 1.860 1.860 1,970 -0.01(-0.53%)
Jul 13, 2023 1.880 1.920 1.860 1.870 18,243 +0.00(+0.00%)
Jul 12, 2023 1.860 1.910 1.860 1.870 14,006 -0.01(-0.53%)
Jul 11, 2023 1.900 1.900 1.870 1.880 14,753 -0.01(-0.53%)
Jul 10, 2023 1.840 1.890 1.840 1.890 5,500 +0.06(+3.28%)
Jul 07, 2023 1.820 1.850 1.820 1.830 4,515 -0.01(-0.54%)
Jul 06, 2023 1.830 1.840 1.820 1.840 4,600 +0.04(+2.22%)
Jul 05, 2023 1.840 1.860 1.800 1.800 17,137 -0.05(-2.70%)
Jul 04, 2023 1.900 1.900 1.840 1.850 6,310 -0.03(-1.60%)
Jun 30, 2023 1.880 0 +0.03(+1.62%)
Jun 29, 2023 1.800 1.850 1.800 1.850 12,935 +0.05(+2.78%)
Jun 28, 2023 1.810 1.820 1.800 1.800 3,804 -0.02(-1.10%)
Jun 27, 2023 1.820 1.840 1.810 1.820 7,920 +0.00(+0.00%)
Jun 26, 2023 1.830 1.830 1.810 1.820 1,300 +0.00(+0.00%)
Jun 23, 2023 1.860 1.860 1.820 1.820 5,950 -0.02(-1.09%)
Jun 22, 2023 1.850 1.860 1.820 1.840 7,235 -0.03(-1.60%)
Jun 21, 2023 1.860 1.870 1.850 1.870 5,630 -0.03(-1.58%)
Jun 20, 2023 1.860 1.900 1.850 1.900 8,500 +0.03(+1.60%)
Jun 19, 2023 1.870 1.890 1.870 1.870 3,000 +0.00(+0.00%)
Jun 16, 2023 1.870 1.910 1.870 1.870 7,729 -0.04(-2.09%)
Jun 15, 2023 1.890 1.910 1.870 1.910 3,600 +0.04(+2.14%)
Jun 14, 2023 1.880 1.910 1.870 1.870 6,217 +0.00(+0.00%)
Jun 13, 2023 1.910 1.910 1.870 1.870 5,665 -0.02(-1.06%)
Jun 12, 2023 1.900 1.900 1.860 1.890 13,035 -0.05(-2.58%)
Jun 09, 2023 1.910 1.940 1.910 1.940 1,506 +0.02(+1.04%)
Jun 08, 2023 1.900 1.930 1.890 1.920 9,235 -0.03(-1.54%)
Jun 07, 2023 1.980 1.990 1.950 1.950 3,767 -0.03(-1.52%)
Jun 06, 2023 2.020 2.020 1.940 1.980 3,737 +0.03(+1.54%)
Jun 05, 2023 1.920 1.950 1.920 1.950 10,000 +0.02(+1.04%)
Jun 02, 2023 1.940 1.940 1.930 1.930 11,400 -0.05(-2.53%)
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.