Platinum Group Metals Ltd (NY: PLG )

1.600 -0.030 (-1.84%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	1.640	1.670	1.585	1.600	418,652	-0.03(-1.84%)
Nov 14, 2024	1.480	1.630	1.480	1.630	527,032	+0.10(+6.54%)
Nov 13, 2024	1.550	1.620	1.515	1.530	433,976	+0.01(+0.66%)
Nov 12, 2024	1.590	1.610	1.480	1.520	1,033,094	-0.09(-5.59%)
Nov 11, 2024	1.620	1.660	1.560	1.610	768,602	-0.06(-3.59%)
Nov 08, 2024	1.740	1.750	1.639	1.670	601,364	-0.10(-5.65%)
Nov 07, 2024	1.700	1.785	1.626	1.770	1,048,345	+0.09(+5.36%)
Nov 06, 2024	1.610	1.750	1.600	1.680	881,982	-0.07(-4.00%)
Nov 05, 2024	1.770	1.839	1.715	1.750	591,088	+0.02(+1.16%)
Nov 04, 2024	1.760	1.810	1.700	1.730	393,167	-0.04(-2.26%)
Nov 01, 2024	1.920	1.935	1.720	1.770	1,153,925	-0.04(-2.21%)
Oct 31, 2024	1.910	1.910	1.740	1.810	883,469	-0.10(-5.24%)
Oct 30, 2024	2.100	2.100	1.850	1.910	829,668	-0.17(-8.17%)
Oct 29, 2024	2.050	2.170	2.035	2.080	744,710	+0.03(+1.46%)
Oct 28, 2024	2.180	2.190	2.010	2.050	959,696	-0.14(-6.39%)
Oct 25, 2024	2.010	2.270	1.940	2.190	2,817,738	+0.19(+9.50%)
Oct 24, 2024	1.970	2.095	1.910	2.000	2,998,752	+0.15(+8.11%)
Oct 23, 2024	1.790	2.000	1.730	1.850	2,207,219	+0.03(+1.65%)
Oct 22, 2024	1.820	1.830	1.720	1.820	924,984	+0.02(+1.11%)
Oct 21, 2024	1.840	1.840	1.730	1.800	471,274	+0.01(+0.56%)
Oct 18, 2024	1.760	1.830	1.700	1.790	775,295	+0.02(+1.13%)
Oct 17, 2024	1.530	1.900	1.510	1.770	1,983,873	+0.26(+17.22%)
Oct 16, 2024	1.580	1.590	1.480	1.510	446,233	-0.04(-2.58%)
Oct 15, 2024	1.540	1.585	1.520	1.550	193,814	-0.02(-1.27%)
Oct 14, 2024	1.590	1.631	1.550	1.570	249,706	-0.04(-2.48%)
Oct 11, 2024	1.540	1.620	1.540	1.610	385,718	+0.07(+4.55%)
Oct 10, 2024	1.520	1.550	1.480	1.540	148,172	+0.03(+1.99%)
Oct 09, 2024	1.450	1.510	1.420	1.510	204,657	+0.06(+4.14%)
Oct 08, 2024	1.520	1.520	1.430	1.450	359,720	-0.11(-7.05%)
Oct 07, 2024	1.580	1.545	1.520	1.560	206,148	+0.00(+0.00%)
Oct 04, 2024	1.490	1.560	1.461	1.560	262,037	+0.08(+5.41%)
Oct 03, 2024	1.500	1.530	1.450	1.480	137,911	-0.02(-1.33%)
Oct 02, 2024	1.470	1.590	1.430	1.500	725,838	+0.05(+3.45%)
Oct 01, 2024	1.450	1.490	1.430	1.450	207,953	+0.02(+1.40%)
Sep 30, 2024	1.480	1.485	1.380	1.430	352,556	-0.04(-2.72%)
Sep 27, 2024	1.530	1.550	1.400	1.470	410,411	-0.06(-3.92%)
Sep 26, 2024	1.520	1.600	1.480	1.530	548,247	+0.09(+6.25%)
Sep 25, 2024	1.450	1.490	1.400	1.440	384,868	-0.03(-2.04%)
Sep 24, 2024	1.350	1.470	1.320	1.470	396,343	+0.16(+12.21%)
Sep 23, 2024	1.350	1.386	1.293	1.310	237,858	-0.03(-2.24%)
Sep 20, 2024	1.390	1.400	1.340	1.340	219,132	-0.03(-2.19%)
Sep 19, 2024	1.370	1.430	1.350	1.370	543,911	+0.08(+6.20%)
Sep 18, 2024	1.320	1.400	1.290	1.290	283,590	-0.04(-3.01%)
Sep 17, 2024	1.330	1.350	1.280	1.330	211,846	+0.00(+0.00%)
Sep 16, 2024	1.410	1.420	1.310	1.330	280,418	-0.06(-4.32%)
Sep 13, 2024	1.390	1.430	1.360	1.390	509,962	+0.04(+2.96%)
Sep 12, 2024	1.270	1.360	1.220	1.350	611,695	+0.13(+10.66%)
Sep 11, 2024	1.190	1.221	1.170	1.220	199,072	+0.04(+3.39%)
Sep 10, 2024	1.140	1.190	1.075	1.180	318,958	+0.02(+1.72%)
Sep 09, 2024	1.210	1.210	1.100	1.160	453,695	-0.02(-1.69%)
Sep 06, 2024	1.200	1.200	1.150	1.180	172,999	-0.03(-2.48%)
Sep 05, 2024	1.230	1.270	1.194	1.210	120,007	+0.00(+0.41%)
Sep 04, 2024	1.170	1.230	1.170	1.205	157,366	+0.03(+2.12%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Platinum Group Metals Ltd (NY: PLG )

Historical Prices