PLG - Platinum Group Metals Ltd.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20191.45001.46001.41001.45001.450057,800
Jul 19, 20191.38001.46001.34001.45001.4500118,800
Jul 18, 20191.45001.45001.30001.38001.3800187,400
Jul 17, 20191.40001.45001.39001.44001.440052,800
Jul 16, 20191.42001.47001.38001.38001.380069,100
Jul 15, 20191.46001.47001.43001.44001.440041,400
Jul 12, 20191.42001.47001.41001.43001.430045,800
Jul 11, 20191.51001.51001.38001.41001.4100167,900
Jul 10, 20191.53001.55001.51001.51001.510056,500
Jul 09, 20191.50001.55001.50001.53001.530063,300
Jul 08, 20191.50001.50001.46001.49001.490050,000
Jul 05, 20191.44001.50001.44001.48001.4800188,500
Jul 03, 20191.34001.43001.34001.43001.430085,600
Jul 02, 20191.32001.36001.32001.34001.340083,300
Jul 01, 20191.31001.35001.31001.32001.320080,900
Jun 28, 20191.29001.32001.29001.31001.3100127,300
Jun 27, 20191.26001.30001.23001.29001.290074,200
Jun 26, 20191.31001.31001.23001.26001.260098,600
Jun 25, 20191.22001.30001.22001.29001.2900162,300
Jun 24, 20191.14001.24001.14001.22001.2200393,700
Jun 21, 20191.18001.18001.12001.15001.150060,300
Jun 20, 20191.18001.19001.12001.15001.150080,200
Jun 19, 20191.18001.19001.09001.15001.1500112,200
Jun 18, 20191.20001.25001.17001.17001.170077,300
Jun 17, 20191.23001.23001.18001.21001.210068,200
Jun 14, 20191.20001.23001.20001.21001.210039,700
Jun 13, 20191.28001.28001.18001.21001.210055,600
Jun 12, 20191.26001.35001.22001.23001.230029,600
Jun 11, 20191.25001.26001.23001.26001.260046,600
Jun 10, 20191.30001.32001.17001.20001.200072,600
Jun 07, 20191.35001.39001.31001.32001.320024,400
Jun 06, 20191.36001.36001.31001.31001.310061,600
Jun 05, 20191.42001.42001.30001.33001.330033,000
Jun 04, 20191.35001.44001.35001.39001.390030,300
Jun 03, 20191.35001.44001.33001.36001.360084,100
May 31, 20191.32001.38001.30001.31001.310022,600
May 30, 20191.30001.40001.30001.30001.300069,400
May 29, 20191.25001.35001.25001.32001.320046,800
May 28, 20191.30001.32001.25001.25001.250049,700
May 24, 20191.27001.34001.27001.33001.330066,400
May 23, 20191.28001.33001.27001.27001.270039,700
May 22, 20191.32001.33001.27001.28001.2800113,200
May 21, 20191.26001.33001.26001.31001.310039,500
May 20, 20191.34001.35001.26001.26001.2600104,700
May 17, 20191.35001.37001.35001.35001.350057,100
May 16, 20191.38001.40001.36001.37001.370019,500
May 15, 20191.37001.40001.37001.38001.380020,600
May 14, 20191.40001.40001.36001.38001.380034,200
May 13, 20191.41001.45001.38001.39001.3900111,400
May 10, 20191.39001.46001.36001.43001.430079,600
May 09, 20191.40001.41001.33001.37001.370078,200
May 08, 20191.45001.45001.40001.41001.410016,000
May 07, 20191.43001.45001.41001.45001.450026,300
May 06, 20191.37001.45001.37001.44001.440036,800
May 03, 20191.40001.46001.37001.37001.3700145,500
May 02, 20191.34001.43001.34001.42001.4200102,700
May 01, 20191.48001.48001.35001.35001.3500109,800
Apr 30, 20191.48001.50001.47001.48001.480031,500
Apr 29, 20191.55001.55001.47001.48001.480084,600
Apr 26, 20191.47001.55001.46001.54001.5400128,000
Apr 25, 20191.47001.47001.41001.47001.470049,200
Apr 24, 20191.40001.47001.39001.45001.450078,400
Apr 23, 20191.40001.43001.37001.41001.410057,800
Apr 22, 20191.47001.48001.40001.41001.410070,200
Apr 18, 20191.43001.50001.43001.45001.450056,900
Apr 17, 20191.51001.54001.43001.46001.4600125,600
Apr 16, 20191.59001.59001.50001.51001.510065,600
Apr 15, 20191.68001.68001.49001.59001.5900293,500
Apr 12, 20191.65001.74001.65001.67001.670097,600
Apr 11, 20191.89001.90001.65001.65001.6500314,600
Apr 10, 20191.93001.94001.87001.88001.880086,900
Apr 09, 20191.96001.96001.90001.96001.960092,000
Apr 08, 20191.98001.99001.96001.96001.960056,000
Apr 05, 20191.97001.97001.93001.95001.9500101,600
Apr 04, 20191.99001.99001.93001.97001.9700103,700
Apr 03, 20191.96002.00001.95001.98001.980090,400
Apr 02, 20191.91002.00001.91001.94001.940096,300
Apr 01, 20192.00002.00001.87001.95001.9500150,600
Mar 29, 20192.00002.00001.92001.97001.970054,400
Mar 28, 20191.87002.00001.87001.92001.9200189,300
Mar 27, 20192.12002.16001.84001.92001.9200283,600
Mar 26, 20192.17002.17002.07002.11002.1100294,300
Mar 25, 20191.90002.17001.84002.17002.1700610,300
Mar 22, 20192.00002.00001.88001.88001.8800136,500
Mar 21, 20192.00002.00001.92002.00002.0000153,200
Mar 20, 20191.91001.95001.87001.95001.950088,800
Mar 19, 20191.84001.94001.84001.89001.890080,600
Mar 18, 20191.89001.94001.83001.83001.830096,500
Mar 15, 20191.96001.99001.88001.90001.900097,500
Mar 14, 20191.90001.98001.78001.96001.9600154,400
Mar 13, 20191.95002.00001.90001.97001.9700272,900
Mar 12, 20191.75001.94001.75001.93001.9300488,200
Mar 11, 20191.67001.75001.67001.73001.730061,000
Mar 08, 20191.75001.75001.65001.68001.6800112,800
Mar 07, 20191.70001.75001.62001.73001.730080,700
Mar 06, 20191.72001.73001.65001.69001.690052,400
Mar 05, 20191.71001.77001.69001.72001.7200106,600
Mar 04, 20191.72001.72001.62001.71001.710087,300
Mar 01, 20191.68001.72001.62001.68001.6800196,900
Feb 28, 20191.66001.73001.65001.69001.6900130,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...