PLG - Platinum Group Metals Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20201.56001.57001.46001.50001.5000240,500
May 28, 20201.57001.61001.50001.52001.5200133,900
May 27, 20201.56001.60001.49001.54001.5400195,700
May 26, 20201.49001.63001.49001.59001.5900200,000
May 22, 20201.63001.67001.50001.60001.6000310,700
May 21, 20201.48001.62001.45001.61001.6100490,200
May 20, 20201.67001.72001.48001.48001.4800903,600
May 19, 20201.55001.68001.48001.60001.6000665,300
May 18, 20201.50001.67001.47001.51001.5100573,300
May 15, 20201.39001.45001.36001.43001.4300262,000
May 14, 20201.32001.40001.32001.35001.3500129,100
May 13, 20201.39001.40001.32001.35001.3500147,400
May 12, 20201.39001.43001.35001.41001.4100221,500
May 11, 20201.43001.43001.36001.40001.4000126,100
May 08, 20201.40001.45001.39001.43001.4300151,900
May 07, 20201.35001.45001.35001.39001.3900291,900
May 06, 20201.45001.48001.31001.36001.3600362,300
May 05, 20201.49001.54001.45001.45001.4500107,400
May 04, 20201.53001.53001.46001.50001.5000173,500
May 01, 20201.59001.59001.51001.57001.5700128,400
Apr 30, 20201.65001.65001.50001.60001.6000459,800
Apr 29, 20201.55001.60001.49001.56001.5600300,900
Apr 28, 20201.50001.58001.46001.52001.5200391,900
Apr 27, 20201.46001.50001.41001.47001.4700127,900
Apr 24, 20201.63001.68001.42001.46001.4600361,600
Apr 23, 20201.66001.70001.45001.51001.5100600,500
Apr 22, 20201.47001.60001.41001.55001.5500252,500
Apr 21, 20201.26001.59001.26001.48001.4800460,300
Apr 20, 20201.62001.69001.54001.57001.5700164,300
Apr 17, 20201.63001.64001.58001.60001.600069,200
Apr 16, 20201.61001.71001.56001.66001.6600150,600
Apr 15, 20201.61001.66001.52001.61001.6100220,200
Apr 14, 20201.64001.79001.54001.69001.6900406,900
Apr 13, 20201.48001.52001.38001.52001.5200193,500
Apr 09, 20201.46001.46001.37001.42001.4200194,100
Apr 08, 20201.40001.43001.36001.40001.400099,100
Apr 07, 20201.45001.48001.34001.34001.3400145,100
Apr 06, 20201.36001.47001.34001.44001.4400157,300
Apr 03, 20201.44001.45001.29001.35001.3500137,700
Apr 02, 20201.29001.48001.26001.45001.4500222,100
Apr 01, 20201.26001.30001.19001.25001.2500140,900
Mar 31, 20201.19001.39001.19001.31001.3100177,800
Mar 30, 20201.24001.27001.15001.21001.210098,700
Mar 27, 20201.40001.40001.29001.31001.3100195,600
Mar 26, 20201.55001.57001.35001.45001.4500255,300
Mar 25, 20201.45001.55001.25001.52001.5200419,700
Mar 24, 20201.27001.35001.16001.30001.3000320,100
Mar 23, 20201.09001.09000.99001.07001.0700247,200
Mar 20, 20201.12001.18001.00001.01001.0100198,700
Mar 19, 20200.96001.00000.92001.00001.0000124,600
Mar 18, 20201.03001.05000.92000.94000.9400188,100
Mar 17, 20200.98001.07000.91001.01001.0100387,700
Mar 16, 20201.00001.05000.86000.98000.9800273,200
Mar 13, 20201.23001.35001.00001.09001.0900557,100
Mar 12, 20201.10001.39001.10001.15001.1500366,500
Mar 11, 20201.62001.63001.42001.42001.4200248,300
Mar 10, 20201.80001.83001.48001.67001.6700372,100
Mar 09, 20201.81001.86001.70001.71001.7100302,100
Mar 06, 20202.02002.02001.86001.94001.9400257,600
Mar 05, 20201.93001.98001.85001.90001.9000251,400
Mar 04, 20202.05002.06001.90001.90001.9000217,200
Mar 03, 20202.00002.14001.89001.97001.9700402,000
Mar 02, 20201.76001.88001.71001.85001.8500230,200
Feb 28, 20201.90002.00001.81001.87001.8700492,800
Feb 27, 20202.19002.25001.91002.07002.0700696,000
Feb 26, 20202.24002.32002.13002.24002.2400302,200
Feb 25, 20202.55002.56002.23002.31002.3100377,000
Feb 24, 20202.83002.85002.22002.36002.3600990,600
Feb 21, 20202.53002.80002.50002.75002.7500737,200
Feb 20, 20202.51002.66002.31002.42002.4200597,900
Feb 19, 20202.30002.50002.23002.48002.4800712,100
Feb 18, 20202.10002.20002.06002.16002.1600339,900
Feb 14, 20202.17002.20002.01002.04002.0400211,800
Feb 13, 20202.16002.25002.10002.18002.1800177,400
Feb 12, 20202.07002.20002.05002.15002.1500188,200
Feb 11, 20202.18002.23002.08002.08002.0800175,800
Feb 10, 20202.24002.26002.17002.22002.2200186,400
Feb 07, 20202.30002.34002.20002.26002.2600138,900
Feb 06, 20202.44002.48002.17002.28002.2800486,000
Feb 05, 20202.35002.52002.35002.48002.4800370,800
Feb 04, 20202.30002.36002.21002.34002.3400230,300
Feb 03, 20202.17002.32002.15002.30002.3000213,200
Jan 31, 20202.15002.20002.07002.18002.1800267,200
Jan 30, 20202.12002.24002.05002.21002.2100344,400
Jan 29, 20202.21002.29002.08002.14002.1400325,400
Jan 28, 20201.86002.34001.86002.13002.1300729,100
Jan 27, 20202.03002.09001.80001.85001.8500916,500
Jan 24, 20202.52002.53002.15002.21002.2100370,700
Jan 23, 20202.68002.68002.38002.40002.4000515,700
Jan 22, 20202.50002.70002.31002.68002.6800646,300
Jan 21, 20202.80002.98002.36002.57002.57001,333,600
Jan 17, 20201.95002.87001.95002.65002.65002,647,300
Jan 16, 20201.99001.99001.88001.95001.9500327,500
Jan 15, 20201.79001.93001.77001.93001.9300519,000
Jan 14, 20201.79001.79001.75001.78001.780087,300
Jan 13, 20201.83001.83001.77001.79001.7900159,300
Jan 10, 20201.74001.80001.70001.78001.7800163,000
Jan 09, 20201.71001.74001.67001.70001.7000108,400
Jan 08, 20201.77001.77001.70001.70001.7000120,200
Jan 07, 20201.75001.80001.71001.79001.7900176,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...