Platinum Group Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.880	1.880	1.730	1.730	1.730	26,800
2022-06-30	1.740	1.740	1.680	1.680	1.680	61,900
2022-06-29	1.810	1.850	1.740	1.740	1.740	27,500
2022-06-28	1.900	1.900	1.770	1.790	1.790	54,000
2022-06-27	2.000	2.000	1.880	1.910	1.910	53,100
2022-06-24	1.850	1.970	1.850	1.960	1.960	14,800
2022-06-23	1.900	1.980	1.810	1.830	1.830	52,200
2022-06-22	2.040	2.040	1.890	1.900	1.900	23,900
2022-06-21	2.030	2.200	2.030	2.080	2.080	51,300
2022-06-20	2.010	2.120	2.010	2.040	2.040	4,100
2022-06-17	2.070	2.110	2.040	2.110	2.110	46,400
2022-06-16	2.100	2.120	2.020	2.080	2.080	23,900
2022-06-15	2.210	2.240	2.090	2.140	2.140	39,500
2022-06-14	2.130	2.160	2.090	2.140	2.140	40,100
2022-06-13	2.280	2.340	2.080	2.090	2.090	97,800
2022-06-10	2.310	2.430	2.270	2.420	2.420	95,100
2022-06-09	2.380	2.450	2.320	2.380	2.380	108,200
2022-06-08	2.390	2.460	2.390	2.420	2.420	49,700
2022-06-07	2.400	2.450	2.380	2.420	2.420	21,700
2022-06-06	2.430	2.480	2.360	2.440	2.440	39,800
2022-06-03	2.400	2.460	2.350	2.430	2.430	65,600
2022-06-02	2.350	2.470	2.290	2.400	2.400	78,300
2022-06-01	2.270	2.330	2.220	2.300	2.300	75,300
2022-05-31	2.400	2.430	2.220	2.240	2.240	140,200
2022-05-30	2.530	2.530	2.380	2.380	2.380	57,200
2022-05-27	2.660	2.680	2.500	2.550	2.550	191,500
2022-05-26	2.480	2.690	2.460	2.550	2.550	257,300
2022-05-25	2.140	2.470	2.100	2.470	2.470	278,000
2022-05-24	1.740	2.210	1.740	2.160	2.160	280,000
2022-05-20	1.830	1.830	1.710	1.760	1.760	21,400
2022-05-19	1.800	1.830	1.740	1.800	1.800	47,700
2022-05-18	1.880	1.880	1.710	1.750	1.750	90,300
2022-05-17	1.780	1.890	1.780	1.850	1.850	98,300
2022-05-16	1.780	1.790	1.720	1.760	1.760	35,200
2022-05-13	1.680	1.780	1.670	1.740	1.740	74,000
2022-05-12	1.700	1.770	1.580	1.630	1.630	145,000
2022-05-11	1.690	1.860	1.690	1.760	1.760	75,800
2022-05-10	1.830	1.840	1.700	1.740	1.740	74,600
2022-05-09	2.000	2.000	1.760	1.780	1.780	204,800
2022-05-06	2.090	2.090	1.940	2.010	2.010	109,700
2022-05-05	2.160	2.160	2.040	2.070	2.070	50,900
2022-05-04	2.200	2.230	2.120	2.230	2.230	50,400
2022-05-03	2.060	2.200	2.050	2.200	2.200	78,200
2022-05-02	2.080	2.080	1.940	2.020	2.020	115,500
2022-04-29	2.150	2.200	2.090	2.130	2.130	43,600
2022-04-28	2.060	2.130	1.990	2.100	2.100	72,700
2022-04-27	2.080	2.140	2.020	2.060	2.060	78,700
2022-04-26	2.140	2.180	2.000	2.080	2.080	122,700
2022-04-25	2.240	2.240	2.050	2.120	2.120	147,900
2022-04-22	2.310	2.360	2.260	2.330	2.330	120,400
2022-04-21	2.570	2.580	2.330	2.360	2.360	164,900
2022-04-20	2.560	2.630	2.510	2.610	2.610	80,000
2022-04-19	2.690	2.700	2.570	2.600	2.600	102,300
2022-04-18	2.830	2.880	2.690	2.710	2.710	187,400
2022-04-14	2.780	2.780	2.650	2.750	2.750	80,300
2022-04-13	2.640	2.760	2.590	2.760	2.760	117,500
2022-04-12	2.630	2.690	2.540	2.610	2.610	129,000
2022-04-11	2.600	2.640	2.510	2.630	2.630	143,700
2022-04-08	2.520	2.730	2.510	2.530	2.530	162,500
2022-04-07	2.560	2.580	2.460	2.460	2.460	113,600

← NewerPage 19 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.