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

Platinum Group Metals Ltd (NY: PLG )

1.780 +0.180 (+11.25%)
Official Closing Price Updated: 6:30 PM EST, Nov 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 (%)
Nov 18, 2024 1.670 1.820 1.620 1.780 1,136,860 +0.18(+11.25%)
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 2,998,759 +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 1.560 263,114 +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.