Platinum Group Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.900	1.910	1.850	1.910	1.910	8,800
2023-03-20	1.900	1.900	1.860	1.900	1.900	12,500
2023-03-17	1.860	1.970	1.850	1.850	1.850	75,200
2023-03-16	1.880	1.890	1.860	1.860	1.860	6,400
2023-03-15	2.000	2.000	1.870	1.890	1.890	9,400
2023-03-14	2.010	2.010	1.880	1.940	1.940	34,300
2023-03-13	1.930	2.010	1.920	2.010	2.010	20,200
2023-03-10	1.890	1.920	1.880	1.900	1.900	16,400
2023-03-09	1.880	1.920	1.860	1.860	1.860	8,400
2023-03-08	1.940	1.940	1.850	1.900	1.900	10,900
2023-03-07	1.990	1.990	1.880	1.960	1.960	14,300
2023-03-06	2.000	2.040	1.980	2.040	2.040	15,300
2023-03-03	1.940	2.040	1.940	2.010	2.010	20,200
2023-03-02	1.990	1.990	1.890	1.940	1.940	27,500
2023-03-01	1.950	2.010	1.940	1.960	1.960	14,400
2023-02-28	1.950	1.950	1.910	1.950	1.950	5,000
2023-02-27	1.860	1.970	1.860	1.940	1.940	33,600
2023-02-24	1.910	1.920	1.850	1.850	1.850	22,900
2023-02-23	1.950	1.950	1.910	1.930	1.930	5,700
2023-02-22	1.990	1.990	1.920	1.950	1.950	18,600
2023-02-21	2.010	2.010	1.920	1.940	1.940	7,400
2023-02-17	1.980	1.980	1.930	1.960	1.960	21,800
2023-02-16	1.960	2.020	1.960	2.020	2.020	7,400
2023-02-15	1.890	2.010	1.890	2.000	2.000	8,700
2023-02-14	1.930	1.930	1.890	1.910	1.910	34,500
2023-02-13	2.010	2.010	1.920	1.930	1.930	17,500
2023-02-10	2.040	2.040	1.960	1.960	1.960	31,100
2023-02-09	2.140	2.140	2.010	2.040	2.040	19,900
2023-02-08	2.120	2.170	2.100	2.130	2.130	22,900
2023-02-07	2.040	2.130	2.000	2.130	2.130	44,700
2023-02-06	2.060	2.080	2.030	2.050	2.050	19,100
2023-02-03	2.090	2.100	2.030	2.080	2.080	46,200
2023-02-02	2.170	2.170	2.080	2.140	2.140	37,200
2023-02-01	2.140	2.150	2.060	2.150	2.150	42,800
2023-01-31	2.180	2.190	2.140	2.170	2.170	16,000
2023-01-30	2.180	2.190	2.140	2.190	2.190	16,100
2023-01-27	2.210	2.230	2.140	2.190	2.190	47,200
2023-01-26	2.290	2.290	2.200	2.200	2.200	15,800
2023-01-25	2.240	2.310	2.240	2.290	2.290	70,900
2023-01-24	2.160	2.290	2.160	2.290	2.290	97,500
2023-01-23	2.160	2.190	2.110	2.140	2.140	44,800
2023-01-20	2.140	2.200	2.130	2.200	2.200	38,700
2023-01-19	2.140	2.230	2.110	2.110	2.110	18,200
2023-01-18	2.260	2.290	2.100	2.120	2.120	61,200
2023-01-17	2.230	2.260	2.140	2.210	2.210	35,900
2023-01-16	2.230	2.330	2.200	2.270	2.270	42,000
2023-01-13	2.240	2.340	2.230	2.230	2.230	47,400
2023-01-12	2.300	2.420	2.240	2.240	2.240	79,900
2023-01-11	2.400	2.420	2.280	2.310	2.310	25,600
2023-01-10	2.310	2.440	2.300	2.410	2.410	26,000
2023-01-09	2.350	2.400	2.280	2.300	2.300	35,300
2023-01-06	2.350	2.410	2.280	2.280	2.280	56,200
2023-01-05	2.290	2.400	2.250	2.350	2.350	28,500
2023-01-04	2.400	2.400	2.260	2.310	2.310	35,600
2023-01-03	2.390	2.510	2.260	2.290	2.290	52,700
2022-12-30	2.280	2.370	2.150	2.370	2.370	31,300
2022-12-29	2.220	2.280	2.190	2.230	2.230	28,800
2022-12-28	2.260	2.260	2.090	2.150	2.150	38,200
2022-12-23	2.210	2.270	2.170	2.270	2.270	15,200
2022-12-22	2.210	2.240	2.130	2.220	2.220	16,200

← NewerPage 16 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.