Platinum Group Metals Ltd. (PTM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.8700 | 1.8800 | 1.7400 | 1.7400 | 1.7400 | 29,300 |
| Apr 29, 2024 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 8,800 |
| Apr 26, 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | 3,100 |
| Apr 25, 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8700 | 1.8700 | 20,100 |
| Apr 24, 2024 | 1.8600 | 1.8700 | 1.7600 | 1.7700 | 1.7700 | 10,600 |
| Apr 23, 2024 | 1.8200 | 1.8800 | 1.7800 | 1.7900 | 1.7900 | 7,800 |
| Apr 22, 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 15,700 |
| Apr 19, 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 8,800 |
| Apr 18, 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 15,900 |
| Apr 17, 2024 | 1.7200 | 1.9000 | 1.7000 | 1.8700 | 1.8700 | 59,300 |
| Apr 16, 2024 | 1.7100 | 1.7600 | 1.5900 | 1.7600 | 1.7600 | 38,700 |
| Apr 15, 2024 | 1.7600 | 1.8200 | 1.6500 | 1.7300 | 1.7300 | 20,700 |
| Apr 12, 2024 | 1.8700 | 2.0100 | 1.7200 | 1.7400 | 1.7400 | 55,900 |
| Apr 11, 2024 | 1.9700 | 1.9700 | 1.8100 | 1.8300 | 1.8300 | 52,000 |
| Apr 10, 2024 | 1.8700 | 1.9700 | 1.8500 | 1.9700 | 1.9700 | 10,100 |
| Apr 09, 2024 | 2.0500 | 2.0900 | 1.9000 | 1.9100 | 1.9100 | 43,200 |
| Apr 08, 2024 | 1.9100 | 2.0200 | 1.8400 | 2.0200 | 2.0200 | 86,100 |
| Apr 05, 2024 | 1.6600 | 1.9500 | 1.6600 | 1.8800 | 1.8800 | 97,600 |
| Apr 04, 2024 | 1.8900 | 1.8900 | 1.5500 | 1.6900 | 1.6900 | 67,300 |
| Apr 03, 2024 | 1.9300 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 26,300 |
| Apr 02, 2024 | 1.8500 | 1.9700 | 1.7500 | 1.9100 | 1.9100 | 64,400 |
| Apr 01, 2024 | 1.6000 | 1.8300 | 1.5800 | 1.8100 | 1.8100 | 62,800 |
| Mar 28, 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 23,400 |
| Mar 27, 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 4,800 |
| Mar 26, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 3,200 |
| Mar 25, 2024 | 1.5700 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 8,200 |
| Mar 22, 2024 | 1.6300 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 11,800 |
| Mar 21, 2024 | 1.5800 | 1.6600 | 1.5400 | 1.6300 | 1.6300 | 37,200 |
| Mar 20, 2024 | 1.5300 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 6,400 |
| Mar 19, 2024 | 1.5700 | 1.5900 | 1.4400 | 1.4900 | 1.4900 | 28,300 |
| Mar 18, 2024 | 1.5200 | 1.6100 | 1.5200 | 1.5900 | 1.5900 | 20,200 |
| Mar 15, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 77,000 |
| Mar 14, 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 3,300 |
| Mar 13, 2024 | 1.5600 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 7,100 |
| Mar 12, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 5,100 |
| Mar 11, 2024 | 1.5700 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 14,800 |
| Mar 08, 2024 | 1.5900 | 1.6000 | 1.4900 | 1.5100 | 1.5100 | 14,600 |
| Mar 07, 2024 | 1.4900 | 1.6600 | 1.4900 | 1.5800 | 1.5800 | 67,600 |
| Mar 06, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 22,700 |
| Mar 05, 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 12,000 |
| Mar 04, 2024 | 1.4000 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 28,000 |
| Mar 01, 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 7,700 |
| Feb 29, 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 8,000 |
| Feb 28, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 7,700 |
| Feb 27, 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 10,900 |
| Feb 26, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 10,100 |
| Feb 23, 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 1,500 |
| Feb 22, 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 7,400 |
| Feb 21, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 1,300 |
| Feb 20, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 4,800 |
| Feb 16, 2024 | 1.3400 | 1.4400 | 1.3400 | 1.3700 | 1.3700 | 17,700 |
| Feb 15, 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 9,000 |
| Feb 14, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 1,200 |
| Feb 13, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 100 |
| Feb 12, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 1,700 |
| Feb 09, 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 3,500 |
| Feb 08, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 11,800 |
| Feb 07, 2024 | 1.3800 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 12,600 |
| Feb 06, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 8,900 |
| Feb 05, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 11,800 |
| Feb 02, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 4,300 |
| Feb 01, 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 4,400 |
| Jan 31, 2024 | 1.3600 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 15,400 |
| Jan 30, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 4,900 |
| Jan 29, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 23,200 |
| Jan 26, 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 5,500 |
| Jan 25, 2024 | 1.3300 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 77,900 |
| Jan 24, 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 58,100 |
| Jan 23, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 2,700 |
| Jan 22, 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 13,200 |
| Jan 19, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 4,900 |
| Jan 18, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 10,800 |
| Jan 17, 2024 | 1.4800 | 1.4800 | 1.3600 | 1.4300 | 1.4300 | 23,800 |
| Jan 16, 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4400 | 1.4400 | 48,400 |
| Jan 15, 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 11,700 |
| Jan 12, 2024 | 1.5500 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 26,600 |
| Jan 11, 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 18,400 |
| Jan 10, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 23,700 |
| Jan 09, 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 7,300 |
| Jan 08, 2024 | 1.4800 | 1.6200 | 1.4800 | 1.6200 | 1.6200 | 98,800 |
| Jan 05, 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 3,000 |
| Jan 04, 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 5,400 |
| Jan 03, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 36,700 |
| Jan 02, 2024 | 1.5300 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 10,100 |
| Dec 29, 2023 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 6,600 |
| Dec 28, 2023 | 1.5400 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 17,400 |
| Dec 27, 2023 | 1.5100 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 43,900 |
| Dec 22, 2023 | 1.5000 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 33,600 |
| Dec 21, 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 5,100 |
| Dec 20, 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 33,100 |
| Dec 19, 2023 | 1.4500 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 16,400 |
| Dec 18, 2023 | 1.4900 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 12,100 |
| Dec 15, 2023 | 1.5400 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 3,600 |
| Dec 14, 2023 | 1.4200 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 50,200 |
| Dec 13, 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 28,100 |
| Dec 12, 2023 | 1.3700 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 8,500 |
| Dec 11, 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 3,500 |
| Dec 08, 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 17,900 |
| Dec 07, 2023 | 1.4600 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 12,300 |
| Dec 06, 2023 | 1.5200 | 1.5300 | 1.3600 | 1.4200 | 1.4200 | 94,600 |
| *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.