Platinum Group Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.020	2.170	1.970	2.140	2.140	37,500
2022-09-27	1.930	2.000	1.930	1.970	1.970	19,100
2022-09-26	1.850	2.020	1.850	1.940	1.940	26,200
2022-09-23	2.090	2.090	1.930	1.950	1.950	44,400
2022-09-22	2.230	2.230	2.150	2.170	2.170	7,300
2022-09-21	2.250	2.300	2.170	2.230	2.230	58,000
2022-09-20	2.250	2.250	2.180	2.190	2.190	4,100
2022-09-19	2.120	2.260	2.120	2.260	2.260	18,600
2022-09-16	2.170	2.270	2.110	2.140	2.140	18,100
2022-09-15	2.250	2.360	2.170	2.240	2.240	32,000
2022-09-14	2.290	2.320	2.220	2.270	2.270	39,900
2022-09-13	2.200	2.310	2.150	2.160	2.160	63,900
2022-09-12	2.340	2.400	2.230	2.330	2.330	44,700
2022-09-09	2.100	2.240	2.070	2.220	2.220	71,500
2022-09-08	1.980	2.060	1.960	2.060	2.060	24,500
2022-09-07	1.860	1.960	1.860	1.960	1.960	16,800
2022-09-06	1.880	1.910	1.780	1.780	1.780	27,700
2022-09-02	1.810	1.870	1.800	1.860	1.860	10,300
2022-09-01	1.900	1.900	1.750	1.760	1.760	28,300
2022-08-31	1.960	2.020	1.930	1.950	1.950	16,600
2022-08-30	2.030	2.030	1.910	1.960	1.960	10,600
2022-08-29	1.900	2.040	1.900	2.000	2.000	12,200
2022-08-26	2.010	2.040	1.880	1.900	1.900	26,400
2022-08-25	1.990	2.020	1.940	2.000	2.000	32,400
2022-08-24	1.860	1.980	1.860	1.940	1.940	18,100
2022-08-23	1.890	1.910	1.840	1.870	1.870	14,000
2022-08-22	1.810	1.900	1.810	1.830	1.830	11,300
2022-08-19	1.880	1.910	1.820	1.850	1.850	21,900
2022-08-18	1.860	1.920	1.860	1.910	1.910	16,500
2022-08-17	2.000	2.000	1.840	1.860	1.860	60,600
2022-08-16	2.060	2.060	2.010	2.040	2.040	11,500
2022-08-15	2.010	2.120	2.010	2.120	2.120	18,000
2022-08-12	2.040	2.090	2.020	2.080	2.080	9,800
2022-08-11	2.090	2.090	1.990	2.010	2.010	60,100
2022-08-10	2.070	2.090	2.010	2.050	2.050	21,800
2022-08-09	2.090	2.120	2.040	2.060	2.060	10,700
2022-08-08	2.140	2.220	2.060	2.140	2.140	21,200
2022-08-05	2.030	2.110	2.010	2.110	2.110	17,600
2022-08-04	1.970	2.120	1.960	2.100	2.100	37,200
2022-08-03	1.950	1.950	1.870	1.920	1.920	7,600
2022-08-02	2.010	2.080	1.910	1.940	1.940	44,100
2022-07-29	1.990	2.050	1.890	2.050	2.050	41,500
2022-07-28	1.850	1.960	1.770	1.920	1.920	58,000
2022-07-27	1.760	1.840	1.740	1.840	1.840	27,600
2022-07-26	1.720	1.760	1.720	1.730	1.730	26,200
2022-07-25	1.700	1.730	1.660	1.710	1.710	16,700
2022-07-22	1.790	1.790	1.640	1.700	1.700	50,100
2022-07-21	1.820	1.820	1.720	1.720	1.720	11,300
2022-07-20	1.770	1.830	1.700	1.740	1.740	61,400
2022-07-19	1.770	1.770	1.700	1.730	1.730	30,600
2022-07-18	1.760	1.820	1.700	1.710	1.710	42,200
2022-07-15	1.700	1.700	1.630	1.650	1.650	29,500
2022-07-14	1.730	1.740	1.620	1.690	1.690	35,800
2022-07-13	1.770	1.810	1.730	1.760	1.760	34,700
2022-07-12	1.740	1.800	1.700	1.760	1.760	19,500
2022-07-11	1.730	1.800	1.720	1.750	1.750	23,500
2022-07-08	1.700	1.770	1.650	1.730	1.730	18,200
2022-07-07	1.640	1.720	1.640	1.700	1.700	18,700
2022-07-06	1.630	1.660	1.570	1.610	1.610	12,500
2022-07-05	1.730	1.730	1.590	1.610	1.610	84,800

← NewerPage 18 of 22 · 1,261 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.