Advertisement
Advertisement
U.S. Markets close in 4 hrs 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

Platinum Group Metals Ltd. (PTM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7600-0.0400 (-2.22%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.83001.83001.71001.76001.760021,400
May 19, 20221.80001.83001.74001.80001.800047,700
May 18, 20221.88001.88001.71001.75001.750090,300
May 17, 20221.78001.89001.78001.85001.850098,300
May 16, 20221.78001.79001.72001.76001.760035,200
May 13, 20221.68001.78001.67001.74001.740074,000
May 12, 20221.70001.77001.58001.63001.6300145,000
May 11, 20221.69001.86001.69001.76001.760075,800
May 10, 20221.83001.84001.70001.74001.740074,600
May 09, 20222.00002.00001.76001.78001.7800204,800
May 06, 20222.09002.09001.94002.01002.0100109,700
May 05, 20222.16002.16002.04002.07002.070050,900
May 04, 20222.20002.23002.12002.23002.230050,400
May 03, 20222.06002.20002.05002.20002.200078,200
May 02, 20222.08002.08001.94002.02002.0200115,500
Apr 29, 20222.15002.20002.09002.13002.130040,400
Apr 28, 20222.06002.13001.99002.10002.100072,700
Apr 27, 20222.08002.14002.02002.06002.060078,700
Apr 26, 20222.14002.18002.00002.08002.0800122,700
Apr 25, 20222.24002.24002.05002.12002.1200147,900
Apr 22, 20222.31002.36002.26002.33002.3300120,400
Apr 21, 20222.57002.58002.33002.36002.3600164,900
Apr 20, 20222.56002.63002.51002.61002.610080,000
Apr 19, 20222.69002.70002.57002.60002.6000102,300
Apr 18, 20222.83002.88002.69002.71002.7100187,400
Apr 14, 20222.78002.78002.65002.75002.750080,300
Apr 13, 20222.64002.76002.59002.76002.7600117,500
Apr 12, 20222.63002.69002.54002.61002.6100129,000
Apr 11, 20222.60002.64002.51002.63002.6300143,700
Apr 08, 20222.52002.73002.51002.53002.5300162,500
Apr 07, 20222.56002.58002.46002.46002.4600113,600
Apr 06, 20222.62002.62002.51002.57002.570057,900
Apr 05, 20222.72002.83002.56002.58002.5800118,700
Apr 04, 20222.71002.77002.67002.72002.720049,800
Apr 01, 20222.67002.71002.57002.71002.710070,800
Mar 31, 20222.67002.70002.57002.70002.700088,200
Mar 30, 20222.63002.78002.61002.65002.650088,100
Mar 29, 20222.54002.64002.44002.64002.640099,100
Mar 28, 20222.71002.71002.54002.57002.5700119,000
Mar 25, 20222.79002.79002.70002.74002.740071,400
Mar 24, 20222.83002.93002.78002.82002.8200129,100
Mar 23, 20222.90002.90002.80002.84002.840059,800
Mar 22, 20222.93002.93002.78002.83002.8300115,500
Mar 21, 20222.72002.98002.72002.96002.9600176,700
Mar 18, 20222.79002.90002.71002.78002.7800124,300
Mar 17, 20222.82002.99002.81002.87002.8700121,700
Mar 16, 20222.75002.76002.61002.74002.7400126,700
Mar 15, 20222.70002.82002.67002.77002.7700140,800
Mar 14, 20222.94002.95002.74002.82002.8200205,900
Mar 11, 20223.20003.24003.08003.12003.1200152,500
Mar 10, 20223.21003.37003.17003.36003.3600166,500
Mar 09, 20223.15003.33003.03003.19003.1900277,500
Mar 08, 20223.52003.66003.09003.36003.3600729,800
Mar 07, 20223.02003.30002.93003.25003.2500451,500
Mar 04, 20222.67002.97002.67002.86002.8600274,300
Mar 03, 20222.66002.66002.56002.64002.640065,300
Mar 02, 20222.73002.73002.51002.65002.6500136,100
Mar 01, 20222.56002.75002.56002.73002.7300103,900
Feb 28, 20222.52002.59002.43002.52002.520098,600
Feb 25, 20222.51002.52002.32002.44002.440086,700
Feb 24, 20222.79002.84002.46002.47002.4700327,400
Feb 23, 20222.38002.61002.38002.57002.5700141,200
Feb 22, 20222.53002.53002.35002.39002.390082,600
Feb 18, 20222.53002.53002.39002.50002.500096,600
Feb 17, 20222.56002.65002.50002.53002.5300222,900
Feb 16, 20222.39002.52002.39002.49002.4900158,400
Feb 15, 20222.24002.42002.22002.40002.400083,900
Feb 14, 20222.41002.43002.30002.33002.3300146,100
Feb 11, 20222.22002.36002.17002.36002.3600104,300
Feb 10, 20222.15002.36002.14002.22002.2200120,300
Feb 09, 20222.19002.20002.12002.17002.170049,400
Feb 08, 20222.06002.16002.05002.16002.160065,000
Feb 07, 20221.99002.11001.95002.07002.0700130,100
Feb 04, 20221.94001.99001.91001.95001.9500108,200
Feb 03, 20221.91001.99001.91001.94001.9400113,600
Feb 02, 20222.05002.06001.99001.99001.9900108,900
Feb 01, 20222.07002.12002.01002.04002.040078,000
Jan 31, 20221.99002.06001.97002.05002.0500102,800
Jan 28, 20221.92002.00001.83001.95001.9500135,700
Jan 27, 20222.09002.11001.92001.94001.9400130,700
Jan 26, 20222.14002.22002.09002.12002.1200119,900
Jan 25, 20222.09002.16002.03002.11002.1100142,200
Jan 24, 20222.05002.19001.97002.15002.1500246,300
Jan 21, 20222.24002.24002.11002.18002.1800139,800
Jan 20, 20222.59002.67002.21002.21002.2100303,200
Jan 19, 20222.18002.47002.15002.47002.4700270,700
Jan 18, 20222.12002.14002.02002.04002.040073,500
Jan 17, 20222.20002.20002.09002.12002.120021,600
Jan 14, 20222.08002.13001.99002.10002.100096,500
Jan 13, 20222.13002.15002.05002.08002.080086,500
Jan 12, 20222.18002.21002.03002.11002.110075,800
Jan 11, 20222.03002.13001.99002.12002.120069,500
Jan 10, 20222.02002.03001.90002.03002.0300104,200
Jan 07, 20222.05002.08001.98002.07002.070082,000
Jan 06, 20222.16002.16002.02002.06002.0600142,000
Jan 05, 20222.32002.42002.18002.19002.1900141,100
Jan 04, 20222.16002.29002.11002.28002.2800186,900
Dec 31, 20212.11002.11001.99001.99001.9900106,000
Dec 30, 20212.18002.22002.09002.09002.090074,800
Dec 29, 20212.25002.27002.13002.15002.1500251,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement