Platinum Group Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.520	1.530	1.360	1.420	1.420	94,600
2023-12-05	1.530	1.570	1.510	1.530	1.530	7,700
2023-12-04	1.630	1.630	1.510	1.570	1.570	17,800
2023-12-01	1.580	1.610	1.530	1.600	1.600	15,700
2023-11-30	1.600	1.600	1.570	1.600	1.600	51,400
2023-11-29	1.480	1.620	1.440	1.620	1.620	63,300
2023-11-28	1.320	1.400	1.310	1.400	1.400	40,000
2023-11-27	1.330	1.340	1.290	1.300	1.300	19,000
2023-11-24	1.380	1.390	1.340	1.390	1.390	14,800
2023-11-23	1.390	1.460	1.390	1.460	1.460	8,800
2023-11-22	1.360	1.390	1.360	1.390	1.390	6,800
2023-11-21	1.380	1.410	1.360	1.380	1.380	51,700
2023-11-20	1.420	1.420	1.370	1.390	1.390	11,100
2023-11-17	1.380	1.400	1.380	1.400	1.400	7,100
2023-11-16	1.400	1.410	1.390	1.410	1.410	19,400
2023-11-15	1.390	1.400	1.370	1.390	1.390	8,900
2023-11-14	1.330	1.400	1.330	1.400	1.400	17,600
2023-11-13	1.370	1.370	1.320	1.350	1.350	2,500
2023-11-10	1.440	1.440	1.340	1.380	1.380	11,800
2023-11-09	1.440	1.460	1.430	1.440	1.440	1,600
2023-11-08	1.430	1.470	1.430	1.470	1.470	19,200
2023-11-07	1.450	1.470	1.430	1.430	1.430	2,300
2023-11-06	1.430	1.500	1.430	1.480	1.480	7,700
2023-11-03	1.500	1.500	1.490	1.490	1.490	2,100
2023-11-02	1.500	1.510	1.460	1.510	1.510	4,100
2023-11-01	1.470	1.490	1.460	1.460	1.460	2,700
2023-10-31	1.500	1.520	1.500	1.520	1.520	3,500
2023-10-30	1.520	1.520	1.500	1.500	1.500	1,900
2023-10-27	1.460	1.500	1.460	1.490	1.490	2,000
2023-10-26	1.480	1.510	1.440	1.510	1.510	4,800
2023-10-25	1.480	1.480	1.450	1.450	1.450	3,500
2023-10-24	1.530	1.530	1.530	1.530	1.530	0
2023-10-23	1.520	1.550	1.520	1.530	1.530	4,800
2023-10-20	1.570	1.600	1.560	1.560	1.560	6,100
2023-10-19	1.610	1.610	1.580	1.580	1.580	1,600
2023-10-18	1.580	1.580	1.580	1.580	1.580	1,700
2023-10-17	1.570	1.620	1.570	1.600	1.600	4,300
2023-10-16	1.520	1.550	1.490	1.550	1.550	7,700
2023-10-13	1.510	1.520	1.440	1.520	1.520	3,800
2023-10-12	1.470	1.500	1.440	1.440	1.440	3,700
2023-10-11	1.490	1.510	1.470	1.510	1.510	4,700
2023-10-10	1.560	1.560	1.440	1.490	1.490	15,300
2023-10-06	1.470	1.510	1.460	1.500	1.500	9,000
2023-10-05	1.480	1.500	1.430	1.490	1.490	24,100
2023-10-04	1.500	1.510	1.500	1.500	1.500	6,800
2023-10-03	1.570	1.570	1.520	1.520	1.520	2,600
2023-10-02	1.550	1.580	1.520	1.520	1.520	9,100
2023-09-29	1.520	1.570	1.500	1.540	1.540	20,000
2023-09-28	1.520	1.530	1.520	1.530	1.530	24,300
2023-09-27	1.530	1.540	1.520	1.520	1.520	14,200
2023-09-26	1.610	1.610	1.520	1.520	1.520	8,600
2023-09-25	1.640	1.640	1.590	1.610	1.610	14,900
2023-09-22	1.640	1.650	1.620	1.640	1.640	6,500
2023-09-21	1.690	1.690	1.620	1.620	1.620	1,800
2023-09-20	1.650	1.660	1.610	1.650	1.650	10,500
2023-09-19	1.700	1.700	1.620	1.620	1.620	15,100
2023-09-18	1.680	1.700	1.680	1.700	1.700	6,000
2023-09-15	1.640	1.690	1.620	1.620	1.620	8,300
2023-09-14	1.630	1.650	1.630	1.630	1.630	6,200
2023-09-13	1.630	1.660	1.630	1.640	1.640	5,900

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.