Platinum Group Metals Ltd. (PLG)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.3200 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 469,200 |
| Apr 24, 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 152,300 |
| Apr 23, 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 102,900 |
| Apr 22, 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 232,300 |
| Apr 19, 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3400 | 1.3400 | 166,600 |
| Apr 18, 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3900 | 1.3900 | 369,100 |
| Apr 17, 2024 | 1.2900 | 1.3900 | 1.2200 | 1.3500 | 1.3500 | 765,700 |
| Apr 16, 2024 | 1.2400 | 1.2800 | 1.1400 | 1.2600 | 1.2600 | 325,100 |
| Apr 15, 2024 | 1.2800 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 457,800 |
| Apr 12, 2024 | 1.3500 | 1.4700 | 1.2400 | 1.2800 | 1.2800 | 1,367,200 |
| Apr 11, 2024 | 1.4800 | 1.4800 | 1.3100 | 1.3300 | 1.3300 | 521,900 |
| Apr 10, 2024 | 1.4000 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 213,800 |
| Apr 09, 2024 | 1.5000 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 853,600 |
| Apr 08, 2024 | 1.4100 | 1.5000 | 1.3400 | 1.4900 | 1.4900 | 773,300 |
| Apr 05, 2024 | 1.2500 | 1.4500 | 1.2200 | 1.4000 | 1.4000 | 650,100 |
| Apr 04, 2024 | 1.4200 | 1.4200 | 1.1500 | 1.2800 | 1.2800 | 727,700 |
| Apr 03, 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 443,800 |
| Apr 02, 2024 | 1.3600 | 1.4500 | 1.2800 | 1.4200 | 1.4200 | 814,300 |
| Apr 01, 2024 | 1.2000 | 1.3500 | 1.1600 | 1.3300 | 1.3300 | 869,100 |
| Mar 28, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 159,400 |
| Mar 27, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 94,700 |
| Mar 26, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 63,400 |
| Mar 25, 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 122,000 |
| Mar 22, 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 253,300 |
| Mar 21, 2024 | 1.1600 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 690,100 |
| Mar 20, 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 71,100 |
| Mar 19, 2024 | 1.1500 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 246,500 |
| Mar 18, 2024 | 1.1700 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 115,900 |
| Mar 15, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 118,600 |
| Mar 14, 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 312,600 |
| Mar 13, 2024 | 1.1600 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 183,600 |
| Mar 12, 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 168,800 |
| Mar 11, 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 333,000 |
| Mar 08, 2024 | 1.2000 | 1.2300 | 1.1000 | 1.1200 | 1.1200 | 400,500 |
| Mar 07, 2024 | 1.1000 | 1.2400 | 1.0900 | 1.1800 | 1.1800 | 885,600 |
| Mar 06, 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 333,000 |
| Mar 05, 2024 | 1.0200 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 145,500 |
| Mar 04, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 191,200 |
| Mar 01, 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 120,400 |
| Feb 29, 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 124,900 |
| Feb 28, 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 73,600 |
| Feb 27, 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 84,100 |
| Feb 26, 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 198,400 |
| Feb 23, 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 67,400 |
| Feb 22, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 50,400 |
| Feb 21, 2024 | 1.0000 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 46,200 |
| Feb 20, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 69,800 |
| Feb 16, 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 181,400 |
| Feb 15, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 84,700 |
| Feb 14, 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 58,600 |
| Feb 13, 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 92,100 |
| Feb 12, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 105,700 |
| Feb 09, 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 106,000 |
| Feb 08, 2024 | 1.0200 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 116,900 |
| Feb 07, 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 252,100 |
| Feb 06, 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 47,900 |
| Feb 05, 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 99,500 |
| Feb 02, 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 84,400 |
| Feb 01, 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 124,600 |
| Jan 31, 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 143,500 |
| Jan 30, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 49,700 |
| Jan 29, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 94,900 |
| Jan 26, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 75,500 |
| Jan 25, 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 102,900 |
| Jan 24, 2024 | 1.0600 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 224,100 |
| Jan 23, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 55,100 |
| Jan 22, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 182,700 |
| Jan 19, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 47,700 |
| Jan 18, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 84,300 |
| Jan 17, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 115,000 |
| Jan 16, 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 248,100 |
| Jan 12, 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 197,700 |
| Jan 11, 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 121,900 |
| Jan 10, 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 78,000 |
| Jan 09, 2024 | 1.2100 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 141,600 |
| Jan 08, 2024 | 1.1300 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 343,100 |
| Jan 05, 2024 | 1.1100 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 314,700 |
| Jan 04, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 78,000 |
| Jan 03, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 125,700 |
| Jan 02, 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 135,700 |
| Dec 29, 2023 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 185,000 |
| Dec 28, 2023 | 1.1400 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 220,200 |
| Dec 27, 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 212,100 |
| Dec 26, 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 75,100 |
| Dec 22, 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 188,900 |
| Dec 21, 2023 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 109,800 |
| Dec 20, 2023 | 1.0600 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 305,400 |
| Dec 19, 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 208,300 |
| Dec 18, 2023 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 218,700 |
| Dec 15, 2023 | 1.1500 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 167,800 |
| Dec 14, 2023 | 1.0700 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | 329,300 |
| Dec 13, 2023 | 0.9900 | 1.0800 | 0.9800 | 1.0400 | 1.0400 | 163,300 |
| Dec 12, 2023 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 106,300 |
| Dec 11, 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 104,600 |
| Dec 08, 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 121,200 |
| Dec 07, 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 106,800 |
| Dec 06, 2023 | 1.1300 | 1.1300 | 0.9900 | 1.0500 | 1.0500 | 569,100 |
| Dec 05, 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 112,600 |
| Dec 04, 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 146,000 |
| Dec 01, 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 108,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.