Platinum Group Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 2.600 | 2.600 | 2.450 | 2.480 | 2.480 | 14,000 |
| 2024-05-29 | 2.630 | 2.650 | 2.570 | 2.600 | 2.600 | 84,800 |
| 2024-05-28 | 2.470 | 2.640 | 2.450 | 2.610 | 2.610 | 128,500 |
| 2024-05-27 | 2.270 | 2.490 | 2.270 | 2.450 | 2.450 | 13,700 |
| 2024-05-24 | 2.300 | 2.450 | 2.270 | 2.390 | 2.390 | 59,500 |
| 2024-05-23 | 2.320 | 2.380 | 2.220 | 2.270 | 2.270 | 25,400 |
| 2024-05-22 | 2.510 | 2.520 | 2.280 | 2.310 | 2.310 | 39,900 |
| 2024-05-21 | 2.580 | 2.580 | 2.460 | 2.500 | 2.500 | 90,200 |
| 2024-05-17 | 2.290 | 2.540 | 2.290 | 2.530 | 2.530 | 117,800 |
| 2024-05-16 | 2.240 | 2.250 | 2.140 | 2.230 | 2.230 | 47,200 |
| 2024-05-15 | 1.990 | 2.280 | 1.950 | 2.180 | 2.180 | 106,700 |
| 2024-05-14 | 1.960 | 1.990 | 1.940 | 1.980 | 1.980 | 18,800 |
| 2024-05-13 | 1.970 | 1.990 | 1.930 | 1.940 | 1.940 | 46,600 |
| 2024-05-10 | 1.990 | 1.990 | 1.890 | 1.890 | 1.890 | 30,200 |
| 2024-05-09 | 1.870 | 1.990 | 1.810 | 1.990 | 1.990 | 48,300 |
| 2024-05-08 | 1.840 | 1.880 | 1.830 | 1.840 | 1.840 | 2,600 |
| 2024-05-07 | 1.870 | 1.870 | 1.810 | 1.840 | 1.840 | 12,000 |
| 2024-05-06 | 1.810 | 1.870 | 1.800 | 1.870 | 1.870 | 5,500 |
| 2024-05-03 | 1.820 | 1.820 | 1.780 | 1.790 | 1.790 | 10,800 |
| 2024-05-02 | 1.800 | 1.890 | 1.790 | 1.840 | 1.840 | 15,300 |
| 2024-05-01 | 1.750 | 1.830 | 1.750 | 1.830 | 1.830 | 1,100 |
| 2024-04-30 | 1.870 | 1.880 | 1.740 | 1.740 | 1.740 | 29,300 |
| 2024-04-29 | 1.900 | 1.910 | 1.880 | 1.900 | 1.900 | 8,800 |
| 2024-04-26 | 1.930 | 1.930 | 1.850 | 1.880 | 1.880 | 3,100 |
| 2024-04-25 | 1.810 | 1.930 | 1.810 | 1.870 | 1.870 | 20,100 |
| 2024-04-24 | 1.860 | 1.870 | 1.760 | 1.770 | 1.770 | 10,600 |
| 2024-04-23 | 1.820 | 1.880 | 1.780 | 1.790 | 1.790 | 7,800 |
| 2024-04-22 | 1.850 | 1.860 | 1.800 | 1.860 | 1.860 | 15,700 |
| 2024-04-19 | 1.900 | 1.900 | 1.820 | 1.850 | 1.850 | 8,800 |
| 2024-04-18 | 1.850 | 1.960 | 1.850 | 1.900 | 1.900 | 15,900 |
| 2024-04-17 | 1.720 | 1.900 | 1.700 | 1.870 | 1.870 | 59,300 |
| 2024-04-16 | 1.710 | 1.760 | 1.590 | 1.760 | 1.760 | 38,700 |
| 2024-04-15 | 1.760 | 1.820 | 1.650 | 1.730 | 1.730 | 20,700 |
| 2024-04-12 | 1.870 | 2.010 | 1.720 | 1.740 | 1.740 | 55,900 |
| 2024-04-11 | 1.970 | 1.970 | 1.810 | 1.830 | 1.830 | 52,000 |
| 2024-04-10 | 1.870 | 1.970 | 1.850 | 1.970 | 1.970 | 10,100 |
| 2024-04-09 | 2.050 | 2.090 | 1.900 | 1.910 | 1.910 | 43,200 |
| 2024-04-08 | 1.910 | 2.020 | 1.840 | 2.020 | 2.020 | 86,100 |
| 2024-04-05 | 1.660 | 1.950 | 1.660 | 1.880 | 1.880 | 97,600 |
| 2024-04-04 | 1.890 | 1.890 | 1.550 | 1.690 | 1.690 | 67,300 |
| 2024-04-03 | 1.930 | 1.950 | 1.870 | 1.920 | 1.920 | 26,300 |
| 2024-04-02 | 1.850 | 1.970 | 1.750 | 1.910 | 1.910 | 64,400 |
| 2024-04-01 | 1.600 | 1.830 | 1.580 | 1.810 | 1.810 | 62,800 |
| 2024-03-28 | 1.500 | 1.580 | 1.500 | 1.570 | 1.570 | 23,400 |
| 2024-03-27 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 4,800 |
| 2024-03-26 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 3,200 |
| 2024-03-25 | 1.570 | 1.620 | 1.510 | 1.510 | 1.510 | 8,200 |
| 2024-03-22 | 1.630 | 1.650 | 1.560 | 1.570 | 1.570 | 11,800 |
| 2024-03-21 | 1.580 | 1.660 | 1.540 | 1.630 | 1.630 | 37,200 |
| 2024-03-20 | 1.530 | 1.540 | 1.490 | 1.540 | 1.540 | 6,400 |
| 2024-03-19 | 1.570 | 1.590 | 1.440 | 1.490 | 1.490 | 28,300 |
| 2024-03-18 | 1.520 | 1.610 | 1.520 | 1.590 | 1.590 | 20,200 |
| 2024-03-15 | 1.520 | 1.600 | 1.520 | 1.520 | 1.520 | 77,000 |
| 2024-03-14 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 3,300 |
| 2024-03-13 | 1.560 | 1.610 | 1.550 | 1.600 | 1.600 | 7,100 |
| 2024-03-12 | 1.630 | 1.630 | 1.550 | 1.550 | 1.550 | 5,100 |
| 2024-03-11 | 1.570 | 1.620 | 1.560 | 1.600 | 1.600 | 14,800 |
| 2024-03-08 | 1.590 | 1.600 | 1.490 | 1.510 | 1.510 | 14,600 |
| 2024-03-07 | 1.490 | 1.660 | 1.490 | 1.580 | 1.580 | 67,600 |
| 2024-03-06 | 1.380 | 1.470 | 1.380 | 1.470 | 1.470 | 22,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.