Advertisement
Advertisement
Platinum Group Metal Ltd. (P6MB.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 12:48PM CEST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 1.3110 | 1.3240 | 1.3110 | 1.3240 | 1.3240 | - |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 1.2650 | 1.3500 | 1.2650 | 1.3010 | 1.3010 | 10,000 |
| Mar 28, 2023 | 1.2650 | 1.3200 | 1.2590 | 1.2730 | 1.2730 | 300 |
| Mar 27, 2023 | 1.2650 | 1.2970 | 1.2610 | 1.2780 | 1.2780 | 200 |
| Mar 24, 2023 | 1.2310 | 1.2460 | 1.2310 | 1.2460 | 1.2460 | - |
| Mar 23, 2023 | 1.2150 | 1.2770 | 1.2150 | 1.2770 | 1.2770 | 10,000 |
| Mar 22, 2023 | 1.2360 | 1.2690 | 1.2360 | 1.2680 | 1.2680 | - |
| Mar 21, 2023 | 1.2340 | 1.2430 | 1.2340 | 1.2350 | 1.2350 | 1,000 |
| Mar 20, 2023 | 1.2680 | 1.2920 | 1.2410 | 1.2410 | 1.2410 | - |
| Mar 17, 2023 | 1.2630 | 1.2880 | 1.2630 | 1.2880 | 1.2880 | - |
| Mar 16, 2023 | 1.2560 | 1.2730 | 1.2560 | 1.2730 | 1.2730 | - |
| Mar 15, 2023 | 1.2720 | 1.2720 | 1.2670 | 1.2670 | 1.2670 | - |
| Mar 14, 2023 | 1.3220 | 1.3220 | 1.2740 | 1.2740 | 1.2740 | - |
| Mar 13, 2023 | 1.2830 | 1.3220 | 1.2830 | 1.3220 | 1.3220 | - |
| Mar 10, 2023 | 1.2490 | 1.2520 | 1.2400 | 1.2400 | 1.2400 | - |
| Mar 09, 2023 | 1.2530 | 1.2670 | 1.2530 | 1.2670 | 1.2670 | - |
| Mar 08, 2023 | 1.3010 | 1.3040 | 1.2520 | 1.2520 | 1.2520 | - |
| Mar 07, 2023 | 1.3250 | 1.3450 | 1.3020 | 1.3020 | 1.3020 | - |
| Mar 06, 2023 | 1.3610 | 1.3670 | 1.3610 | 1.3670 | 1.3670 | - |
| Mar 03, 2023 | 1.3210 | 1.3710 | 1.3210 | 1.3710 | 1.3710 | - |
| Mar 02, 2023 | 1.3500 | 1.3500 | 1.3220 | 1.3220 | 1.3220 | - |
| Mar 01, 2023 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
| Feb 28, 2023 | 1.3320 | 1.3470 | 1.3010 | 1.3010 | 1.3010 | - |
| Feb 27, 2023 | 1.2640 | 1.2710 | 1.2640 | 1.2700 | 1.2700 | - |
| Feb 24, 2023 | 1.3120 | 1.3120 | 1.2820 | 1.3090 | 1.3090 | - |
| Feb 23, 2023 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| Feb 22, 2023 | 1.3050 | 1.3500 | 1.3050 | 1.3500 | 1.3500 | - |
| Feb 21, 2023 | 1.3250 | 1.3490 | 1.3140 | 1.3140 | 1.3140 | - |
| Feb 20, 2023 | 1.3180 | 1.3230 | 1.3180 | 1.3230 | 1.3230 | - |
| Feb 17, 2023 | 1.3620 | 1.3660 | 1.3260 | 1.3390 | 1.3390 | - |
| Feb 16, 2023 | 1.3530 | 1.4260 | 1.3530 | 1.3570 | 1.3570 | 800 |
| Feb 15, 2023 | 1.3110 | 1.3400 | 1.2760 | 1.3400 | 1.3400 | - |
| Feb 14, 2023 | 1.3120 | 1.3270 | 1.3120 | 1.3270 | 1.3270 | - |
| Feb 13, 2023 | 1.3750 | 1.3840 | 1.3240 | 1.3240 | 1.3240 | 250 |
| Feb 10, 2023 | 1.3790 | 1.4010 | 1.3790 | 1.4000 | 1.4000 | - |
| Feb 09, 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 08, 2023 | 1.4350 | 1.4500 | 1.4350 | 1.4500 | 1.4500 | - |
| Feb 07, 2023 | 1.3810 | 1.4010 | 1.3810 | 1.4010 | 1.4010 | - |
| Feb 06, 2023 | 1.3850 | 1.3960 | 1.3850 | 1.3960 | 1.3960 | - |
| Feb 03, 2023 | 1.4310 | 1.4310 | 1.3890 | 1.3940 | 1.3940 | - |
| Feb 02, 2023 | 1.4130 | 1.4560 | 1.4130 | 1.4270 | 1.4270 | 3,200 |
| Feb 01, 2023 | 1.4580 | 1.4580 | 1.4080 | 1.4080 | 1.4080 | - |
| Jan 31, 2023 | 1.4610 | 1.4880 | 1.4610 | 1.4880 | 1.4880 | 1,000 |
| Jan 30, 2023 | 1.4450 | 1.4780 | 1.4450 | 1.4700 | 1.4700 | - |
| Jan 27, 2023 | 1.4930 | 1.4970 | 1.4930 | 1.4970 | 1.4970 | - |
| Jan 26, 2023 | 1.5320 | 1.5320 | 1.5110 | 1.5200 | 1.5200 | - |
| Jan 25, 2023 | 1.5250 | 1.5250 | 1.4980 | 1.5070 | 1.5070 | - |
| Jan 24, 2023 | 1.4430 | 1.4700 | 1.4430 | 1.4700 | 1.4700 | - |
| Jan 23, 2023 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | - |
| Jan 20, 2023 | 1.4280 | 1.4380 | 1.4280 | 1.4380 | 1.4380 | - |
| Jan 19, 2023 | 1.4400 | 1.4960 | 1.4400 | 1.4660 | 1.4660 | - |
| Jan 18, 2023 | 1.5000 | 1.5150 | 1.4600 | 1.4600 | 1.4600 | - |
| Jan 17, 2023 | 1.5190 | 1.5370 | 1.4610 | 1.4610 | 1.4610 | - |
| Jan 16, 2023 | 1.5400 | 1.5400 | 1.5380 | 1.5380 | 1.5380 | 1,500 |
| Jan 13, 2023 | 1.5050 | 1.5830 | 1.5050 | 1.5830 | 1.5830 | - |
| Jan 12, 2023 | 1.5470 | 1.5750 | 1.5470 | 1.5510 | 1.5510 | - |
| Jan 11, 2023 | 1.6110 | 1.6210 | 1.6050 | 1.6210 | 1.6210 | - |
| Jan 10, 2023 | 1.5850 | 1.6420 | 1.5450 | 1.6330 | 1.6330 | - |
| Jan 09, 2023 | 1.5590 | 1.6000 | 1.5590 | 1.5860 | 1.5860 | - |
| Jan 06, 2023 | 1.6040 | 1.6310 | 1.6030 | 1.6310 | 1.6310 | - |
| Jan 05, 2023 | 1.5590 | 1.6190 | 1.5150 | 1.6190 | 1.6190 | - |
| Jan 04, 2023 | 1.5650 | 1.5720 | 1.5610 | 1.5710 | 1.5710 | - |
| Jan 03, 2023 | 1.5680 | 1.6850 | 1.5680 | 1.6340 | 1.6340 | 300 |
| Jan 02, 2023 | 1.5790 | 1.6560 | 1.5790 | 1.5830 | 1.5830 | 3,350 |
| Dec 30, 2022 | 1.5070 | 1.5110 | 1.5040 | 1.5050 | 1.5050 | - |
| Dec 29, 2022 | 1.4400 | 1.5410 | 1.4270 | 1.5410 | 1.5410 | 1,750 |
| Dec 28, 2022 | 1.4970 | 1.5060 | 1.4930 | 1.5060 | 1.5060 | - |
| Dec 27, 2022 | 1.5620 | 1.5700 | 1.5390 | 1.5560 | 1.5560 | - |
| Dec 23, 2022 | 1.4900 | 1.5210 | 1.4870 | 1.5210 | 1.5210 | - |
| Dec 22, 2022 | 1.5070 | 1.5120 | 1.4580 | 1.4690 | 1.4690 | - |
| Dec 21, 2022 | 1.4470 | 1.5260 | 1.4470 | 1.5260 | 1.5260 | - |
| Dec 20, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Dec 19, 2022 | 1.5510 | 1.5610 | 1.4960 | 1.5080 | 1.5080 | - |
| Dec 16, 2022 | 1.5690 | 1.5860 | 1.5690 | 1.5710 | 1.5710 | - |
| Dec 15, 2022 | 1.4790 | 1.5600 | 1.4790 | 1.5600 | 1.5600 | - |
| Dec 14, 2022 | 1.5620 | 1.5640 | 1.5370 | 1.5370 | 1.5370 | - |
| Dec 13, 2022 | 1.5570 | 1.6290 | 1.5570 | 1.6040 | 1.6040 | - |
| Dec 12, 2022 | 1.6500 | 1.6500 | 1.5620 | 1.5620 | 1.5620 | - |
| Dec 09, 2022 | 1.7220 | 1.7300 | 1.7110 | 1.7300 | 1.7300 | - |
| Dec 08, 2022 | 1.6730 | 1.7200 | 1.6730 | 1.7200 | 1.7200 | - |
| Dec 07, 2022 | 1.6410 | 1.7070 | 1.6360 | 1.6700 | 1.6700 | 10,000 |
| Dec 06, 2022 | 1.6230 | 1.6440 | 1.6220 | 1.6440 | 1.6440 | 1,250 |
| Dec 05, 2022 | 1.7240 | 1.7240 | 1.6830 | 1.6830 | 1.6830 | - |
| Dec 02, 2022 | 1.6930 | 1.7490 | 1.6670 | 1.7490 | 1.7490 | - |
| Dec 01, 2022 | 1.7060 | 1.7180 | 1.6670 | 1.7180 | 1.7180 | - |
| Nov 30, 2022 | 1.5790 | 1.6230 | 1.5790 | 1.6130 | 1.6130 | - |
| Nov 29, 2022 | 1.5630 | 1.6070 | 1.5620 | 1.6010 | 1.6010 | - |
| Nov 28, 2022 | 1.6110 | 1.6590 | 1.5970 | 1.6080 | 1.6080 | - |
| Nov 25, 2022 | 1.6290 | 1.6580 | 1.6260 | 1.6480 | 1.6480 | - |
| Nov 24, 2022 | 1.6060 | 1.6130 | 1.6060 | 1.6100 | 1.6100 | - |
| Nov 23, 2022 | 1.5610 | 1.5880 | 1.5540 | 1.5880 | 1.5880 | - |
| Nov 22, 2022 | 1.5290 | 1.6020 | 1.5290 | 1.5930 | 1.5930 | - |
| Nov 21, 2022 | 1.5160 | 1.5290 | 1.5160 | 1.5290 | 1.5290 | - |
| Nov 18, 2022 | 1.5330 | 1.5500 | 1.5240 | 1.5250 | 1.5250 | - |
| Nov 17, 2022 | 1.5440 | 1.6090 | 1.5060 | 1.5430 | 1.5430 | 250 |
| Nov 16, 2022 | 1.6100 | 1.6100 | 1.5750 | 1.5920 | 1.5920 | - |
| Nov 15, 2022 | 1.6260 | 1.6290 | 1.6020 | 1.6260 | 1.6260 | 499 |
| Nov 14, 2022 | 1.6100 | 1.6770 | 1.6100 | 1.6490 | 1.6490 | - |
| Nov 11, 2022 | 1.7060 | 1.7060 | 1.6870 | 1.6870 | 1.6870 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
