Platinum Group Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.620	2.620	2.510	2.570	2.570	57,900
2022-04-05	2.720	2.830	2.560	2.580	2.580	118,700
2022-04-04	2.710	2.770	2.670	2.720	2.720	49,800
2022-04-01	2.670	2.710	2.570	2.710	2.710	70,800
2022-03-31	2.670	2.700	2.570	2.700	2.700	88,200
2022-03-30	2.630	2.780	2.610	2.650	2.650	88,100
2022-03-29	2.540	2.640	2.440	2.640	2.640	99,100
2022-03-28	2.710	2.710	2.540	2.570	2.570	119,000
2022-03-25	2.790	2.790	2.700	2.740	2.740	71,400
2022-03-24	2.830	2.930	2.780	2.820	2.820	129,100
2022-03-23	2.900	2.900	2.800	2.840	2.840	59,800
2022-03-22	2.930	2.930	2.780	2.830	2.830	115,500
2022-03-21	2.720	2.980	2.720	2.960	2.960	176,700
2022-03-18	2.790	2.900	2.710	2.780	2.780	124,300
2022-03-17	2.820	2.990	2.810	2.870	2.870	121,700
2022-03-16	2.750	2.760	2.610	2.740	2.740	126,700
2022-03-15	2.700	2.820	2.670	2.770	2.770	140,800
2022-03-14	2.940	2.950	2.740	2.820	2.820	205,900
2022-03-11	3.200	3.240	3.080	3.120	3.120	152,500
2022-03-10	3.210	3.370	3.170	3.360	3.360	166,500
2022-03-09	3.150	3.330	3.030	3.190	3.190	277,500
2022-03-08	3.520	3.660	3.090	3.360	3.360	729,800
2022-03-07	3.020	3.300	2.930	3.250	3.250	451,500
2022-03-04	2.670	2.970	2.670	2.860	2.860	274,300
2022-03-03	2.660	2.660	2.560	2.640	2.640	65,300
2022-03-02	2.730	2.730	2.510	2.650	2.650	136,100
2022-03-01	2.560	2.750	2.560	2.730	2.730	103,900
2022-02-28	2.520	2.590	2.430	2.520	2.520	98,600
2022-02-25	2.510	2.520	2.320	2.440	2.440	86,700
2022-02-24	2.790	2.840	2.460	2.470	2.470	327,400
2022-02-23	2.380	2.610	2.380	2.570	2.570	141,200
2022-02-22	2.530	2.530	2.350	2.390	2.390	82,600
2022-02-18	2.530	2.530	2.390	2.500	2.500	96,600
2022-02-17	2.560	2.650	2.500	2.530	2.530	222,900
2022-02-16	2.390	2.520	2.390	2.490	2.490	158,400
2022-02-15	2.240	2.420	2.220	2.400	2.400	83,900
2022-02-14	2.410	2.430	2.300	2.330	2.330	146,100
2022-02-11	2.220	2.360	2.170	2.360	2.360	104,300
2022-02-10	2.150	2.360	2.140	2.220	2.220	120,300
2022-02-09	2.190	2.200	2.120	2.170	2.170	49,400
2022-02-08	2.060	2.160	2.050	2.160	2.160	65,000
2022-02-07	1.990	2.110	1.950	2.070	2.070	130,100
2022-02-04	1.940	1.990	1.910	1.950	1.950	108,200
2022-02-03	1.910	1.990	1.910	1.940	1.940	113,600
2022-02-02	2.050	2.060	1.990	1.990	1.990	108,900
2022-02-01	2.070	2.120	2.010	2.040	2.040	78,000
2022-01-31	1.990	2.060	1.970	2.050	2.050	102,800
2022-01-28	1.920	2.000	1.830	1.950	1.950	135,700
2022-01-27	2.090	2.110	1.920	1.940	1.940	130,700
2022-01-26	2.140	2.220	2.090	2.120	2.120	119,900
2022-01-25	2.090	2.160	2.030	2.110	2.110	142,200
2022-01-24	2.050	2.190	1.970	2.150	2.150	246,300
2022-01-21	2.240	2.240	2.110	2.180	2.180	139,800
2022-01-20	2.590	2.670	2.210	2.210	2.210	303,200
2022-01-19	2.180	2.470	2.150	2.470	2.470	270,700
2022-01-18	2.120	2.140	2.020	2.040	2.040	73,500
2022-01-17	2.200	2.200	2.090	2.120	2.120	21,600
2022-01-14	2.080	2.130	1.990	2.100	2.100	96,500
2022-01-13	2.130	2.150	2.050	2.080	2.080	86,500
2022-01-12	2.180	2.210	2.030	2.110	2.110	75,800

← NewerPage 20 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.