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

Platinum Group Metals Ltd (NY: PLG )

1.880 +0.240 (+14.63%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2019 1.320 1.375 1.300 1.315 22,600 +0.01(+1.14%)
May 30, 2019 1.300 1.400 1.300 1.300 69,387 -0.02(-1.52%)
May 29, 2019 1.250 1.350 1.250 1.320 46,666 +0.07(+5.60%)
May 28, 2019 1.300 1.320 1.250 1.250 48,689 -0.08(-6.02%)
May 24, 2019 1.270 1.340 1.270 1.330 66,300 +0.06(+4.72%)
May 23, 2019 1.280 1.330 1.270 1.270 39,581 -0.01(-0.78%)
May 22, 2019 1.320 1.330 1.270 1.280 113,164 -0.03(-2.30%)
May 21, 2019 1.260 1.330 1.260 1.310 39,533 +0.05(+3.98%)
May 20, 2019 1.340 1.350 1.260 1.260 104,708 -0.09(-6.67%)
May 17, 2019 1.350 1.370 1.350 1.350 57,000 -0.02(-1.46%)
May 16, 2019 1.380 1.395 1.360 1.370 19,460 -0.01(-0.72%)
May 15, 2019 1.370 1.400 1.370 1.380 20,626 +0.00(+0.00%)
May 14, 2019 1.400 1.400 1.360 1.380 34,206 -0.01(-0.72%)
May 13, 2019 1.410 1.450 1.380 1.390 111,437 -0.04(-2.80%)
May 10, 2019 1.390 1.460 1.360 1.430 79,600 +0.06(+4.38%)
May 09, 2019 1.400 1.410 1.330 1.370 78,162 -0.04(-2.84%)
May 08, 2019 1.450 1.450 1.400 1.410 15,954 -0.04(-2.76%)
May 07, 2019 1.430 1.450 1.410 1.450 26,293 +0.01(+0.69%)
May 06, 2019 1.370 1.453 1.370 1.440 36,783 +0.07(+5.11%)
May 03, 2019 1.400 1.460 1.370 1.370 145,400 -0.05(-3.52%)
May 02, 2019 1.340 1.429 1.340 1.420 102,665 +0.07(+5.19%)
May 01, 2019 1.480 1.480 1.350 1.350 109,756 -0.13(-8.78%)
Apr 30, 2019 1.480 1.500 1.470 1.480 31,467 +0.00(+0.00%)
Apr 29, 2019 1.550 1.550 1.470 1.480 84,564 -0.06(-3.90%)
Apr 26, 2019 1.470 1.550 1.463 1.540 127,900 +0.07(+4.76%)
Apr 25, 2019 1.470 1.470 1.410 1.470 49,229 +0.02(+1.38%)
Apr 24, 2019 1.400 1.470 1.390 1.450 78,352 +0.04(+2.98%)
Apr 23, 2019 1.400 1.430 1.370 1.408 57,799 -0.00(-0.14%)
Apr 22, 2019 1.470 1.480 1.400 1.410 70,173 -0.04(-2.76%)
Apr 18, 2019 1.430 1.500 1.430 1.450 56,900 -0.01(-0.68%)
Apr 17, 2019 1.510 1.540 1.430 1.460 125,579 -0.05(-3.31%)
Apr 16, 2019 1.590 1.590 1.500 1.510 65,641 -0.08(-5.03%)
Apr 15, 2019 1.680 1.680 1.490 1.590 293,476 -0.08(-4.79%)
Apr 12, 2019 1.650 1.740 1.650 1.670 97,600 +0.02(+1.21%)
Apr 11, 2019 1.890 1.900 1.650 1.650 314,602 -0.23(-12.23%)
Apr 10, 2019 1.930 1.940 1.870 1.880 84,980 -0.08(-4.08%)
Apr 09, 2019 1.960 1.960 1.900 1.960 91,955 +0.00(+0.00%)
Apr 08, 2019 1.980 1.990 1.960 1.960 55,997 +0.01(+0.51%)
Apr 05, 2019 1.970 1.970 1.930 1.950 101,500 -0.02(-1.02%)
Apr 04, 2019 1.990 1.990 1.930 1.970 103,713 -0.01(-0.51%)
Apr 03, 2019 1.960 2.000 1.950 1.980 90,376 +0.04(+2.06%)
Apr 02, 2019 1.910 2.000 1.910 1.940 96,349 -0.01(-0.51%)
Apr 01, 2019 2.000 2.000 1.870 1.950 150,640 -0.02(-1.02%)
Mar 29, 2019 2.000 2.000 1.920 1.970 54,300 +0.05(+2.60%)
Mar 28, 2019 1.870 2.000 1.870 1.920 189,273 +0.00(+0.00%)
Mar 27, 2019 2.120 2.160 1.840 1.920 283,588 -0.19(-9.00%)
Mar 26, 2019 2.170 2.170 2.070 2.110 294,284 -0.06(-2.76%)
Mar 25, 2019 1.900 2.170 1.840 2.170 610,257 +0.29(+15.43%)
Mar 22, 2019 2.000 2.000 1.880 1.880 136,400 -0.12(-6.00%)
Mar 21, 2019 2.000 2.000 1.920 2.000 153,230 +0.05(+2.56%)
Mar 20, 2019 1.910 1.950 1.874 1.950 88,805 +0.06(+3.17%)
Mar 19, 2019 1.840 1.940 1.840 1.890 80,639 +0.06(+3.28%)
Mar 18, 2019 1.890 1.940 1.830 1.830 96,785 -0.07(-3.49%)
Mar 15, 2019 1.960 1.990 1.880 1.896 97,400 -0.06(-3.26%)
Mar 14, 2019 1.900 1.980 1.780 1.960 154,367 -0.01(-0.51%)
Mar 13, 2019 1.950 2.000 1.900 1.970 272,899 +0.04(+2.07%)
Mar 12, 2019 1.750 1.940 1.750 1.930 487,671 +0.20(+11.56%)
Mar 11, 2019 1.670 1.750 1.670 1.730 61,029 +0.05(+2.98%)
Mar 08, 2019 1.750 1.750 1.650 1.680 112,700 -0.05(-2.89%)
Mar 07, 2019 1.700 1.750 1.620 1.730 80,680 +0.04(+2.37%)
Mar 06, 2019 1.720 1.725 1.650 1.690 52,401 -0.03(-1.74%)
Mar 05, 2019 1.710 1.770 1.690 1.720 106,635 +0.01(+0.58%)
Mar 04, 2019 1.720 1.720 1.620 1.710 87,254 +0.03(+1.79%)
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.