Canada Markets closed

Platinum Group Metals Ltd. (PTM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.3700+0.1500 (+6.76%)
At close: 03:59PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20222.31002.43002.28002.37002.370038,300
Sept 30, 20222.18002.33002.18002.22002.220057,300
Sept 29, 20222.12002.19002.12002.19002.19006,800
Sept 28, 20222.02002.17001.97002.14002.140037,500
Sept 27, 20221.93002.00001.93001.97001.970019,100
Sept 26, 20221.85002.02001.85001.94001.940026,200
Sept 23, 20222.09002.09001.93001.95001.950044,400
Sept 22, 20222.23002.23002.15002.17002.17007,300
Sept 21, 20222.25002.30002.17002.23002.230058,000
Sept 20, 20222.25002.25002.18002.19002.19004,100
Sept 19, 20222.12002.26002.12002.26002.260018,600
Sept 16, 20222.17002.27002.11002.14002.140018,100
Sept 15, 20222.25002.36002.17002.24002.240032,000
Sept 14, 20222.29002.32002.22002.27002.270039,900
Sept 13, 20222.20002.31002.15002.16002.160063,900
Sept 12, 20222.34002.40002.23002.33002.330044,700
Sept 09, 20222.10002.24002.07002.22002.220071,500
Sept 08, 20221.98002.06001.96002.06002.060024,500
Sept 07, 20221.86001.96001.86001.96001.960016,800
Sept 06, 20221.88001.91001.78001.78001.780027,700
Sept 02, 20221.81001.87001.80001.86001.860010,300
Sept 01, 20221.90001.90001.75001.76001.760028,300
Aug 31, 20221.96002.02001.93001.95001.950016,600
Aug 30, 20222.03002.03001.91001.96001.960010,600
Aug 29, 20221.90002.04001.90002.00002.000012,200
Aug 26, 20222.01002.04001.88001.90001.900026,400
Aug 25, 20221.99002.02001.94002.00002.000032,400
Aug 24, 20221.86001.98001.86001.94001.940018,100
Aug 23, 20221.89001.91001.84001.87001.870014,000
Aug 22, 20221.81001.90001.81001.83001.830011,300
Aug 19, 20221.88001.91001.82001.85001.850021,900
Aug 18, 20221.86001.92001.86001.91001.910016,500
Aug 17, 20222.00002.00001.84001.86001.860060,600
Aug 16, 20222.06002.06002.01002.04002.040011,500
Aug 15, 20222.01002.12002.01002.12002.120018,000
Aug 12, 20222.04002.09002.02002.08002.08009,800
Aug 11, 20222.09002.09001.99002.01002.010060,100
Aug 10, 20222.07002.09002.01002.05002.050021,800
Aug 09, 20222.09002.12002.04002.06002.060010,700
Aug 08, 20222.14002.22002.06002.14002.140021,200
Aug 05, 20222.03002.11002.01002.11002.110017,600
Aug 04, 20221.97002.12001.96002.10002.100037,200
Aug 03, 20221.95001.95001.87001.92001.92007,600
Aug 02, 20222.01002.08001.91001.94001.940044,100
Jul 29, 20221.99002.05001.89002.05002.050041,500
Jul 28, 20221.85001.96001.77001.92001.920058,000
Jul 27, 20221.76001.84001.74001.84001.840027,600
Jul 26, 20221.72001.76001.72001.73001.730026,200
Jul 25, 20221.70001.73001.66001.71001.710016,700
Jul 22, 20221.79001.79001.64001.70001.700050,100
Jul 21, 20221.82001.82001.72001.72001.720011,300
Jul 20, 20221.77001.83001.70001.74001.740061,400
Jul 19, 20221.77001.77001.70001.73001.730030,600
Jul 18, 20221.76001.82001.70001.71001.710042,200
Jul 15, 20221.70001.70001.63001.65001.650029,500
Jul 14, 20221.73001.74001.62001.69001.690035,800
Jul 13, 20221.77001.81001.73001.76001.760034,700
Jul 12, 20221.74001.80001.70001.76001.760019,500
Jul 11, 20221.73001.80001.72001.75001.750023,500
Jul 08, 20221.70001.77001.65001.73001.730018,200
Jul 07, 20221.64001.72001.64001.70001.700018,700
Jul 06, 20221.63001.66001.57001.61001.610012,500
Jul 05, 20221.73001.73001.59001.61001.610084,800
Jul 04, 20221.88001.88001.73001.73001.730026,800
Jun 30, 20221.74001.74001.68001.68001.680061,900
Jun 29, 20221.81001.85001.74001.74001.740027,500
Jun 28, 20221.90001.90001.77001.79001.790054,000
Jun 27, 20222.00002.00001.88001.91001.910053,100
Jun 24, 20221.85001.97001.85001.96001.960014,800
Jun 23, 20221.90001.98001.81001.83001.830052,200
Jun 22, 20222.04002.04001.89001.90001.900023,900
Jun 21, 20222.03002.20002.03002.08002.080051,300
Jun 20, 20222.01002.12002.01002.04002.04004,100
Jun 17, 20222.07002.11002.04002.11002.110046,400
Jun 16, 20222.10002.12002.02002.08002.080023,900
Jun 15, 20222.21002.24002.09002.14002.140039,500
Jun 14, 20222.13002.16002.09002.14002.140040,100
Jun 13, 20222.28002.34002.08002.09002.090097,800
Jun 10, 20222.31002.43002.27002.42002.420095,100
Jun 09, 20222.38002.45002.32002.38002.3800108,200
Jun 08, 20222.39002.46002.39002.42002.420049,700
Jun 07, 20222.40002.45002.38002.42002.420021,700
Jun 06, 20222.43002.48002.36002.44002.440039,800
Jun 03, 20222.40002.46002.35002.43002.430065,600
Jun 02, 20222.35002.47002.29002.40002.400078,300
Jun 01, 20222.27002.33002.22002.30002.300075,300
May 31, 20222.40002.43002.22002.24002.2400140,200
May 30, 20222.53002.53002.38002.38002.380057,200
May 27, 20222.66002.68002.50002.55002.5500191,500
May 26, 20222.48002.69002.46002.55002.5500257,300
May 25, 20222.14002.47002.10002.47002.4700278,000
May 24, 20221.74002.21001.74002.16002.1600280,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...