Platinum Group Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	2.030	2.130	1.990	2.120	2.120	69,500
2022-01-10	2.020	2.030	1.900	2.030	2.030	104,200
2022-01-07	2.050	2.080	1.980	2.070	2.070	82,000
2022-01-06	2.160	2.160	2.020	2.060	2.060	142,000
2022-01-05	2.320	2.420	2.180	2.190	2.190	141,100
2022-01-04	2.160	2.290	2.110	2.280	2.280	186,900
2021-12-31	2.110	2.110	1.990	1.990	1.990	106,000
2021-12-30	2.180	2.220	2.090	2.090	2.090	74,800
2021-12-29	2.250	2.270	2.130	2.150	2.150	251,900
2021-12-24	2.510	2.510	2.460	2.470	2.470	2,800
2021-12-23	2.470	2.550	2.400	2.490	2.490	87,300
2021-12-22	2.420	2.450	2.370	2.430	2.430	95,400
2021-12-21	2.510	2.510	2.400	2.420	2.420	52,400
2021-12-20	2.400	2.490	2.290	2.460	2.460	115,400
2021-12-17	2.420	2.530	2.350	2.490	2.490	106,200
2021-12-16	2.400	2.430	2.330	2.380	2.380	101,800
2021-12-15	2.320	2.330	2.140	2.320	2.320	178,300
2021-12-14	2.410	2.440	2.310	2.310	2.310	57,100
2021-12-13	2.460	2.530	2.410	2.440	2.440	70,500
2021-12-10	2.630	2.630	2.460	2.460	2.460	60,600
2021-12-09	2.650	2.650	2.540	2.570	2.570	46,000
2021-12-08	2.660	2.690	2.600	2.690	2.690	54,300
2021-12-07	2.630	2.730	2.600	2.650	2.650	75,100
2021-12-06	2.460	2.610	2.350	2.570	2.570	104,900
2021-12-03	2.570	2.570	2.380	2.450	2.450	102,100
2021-12-02	2.520	2.580	2.450	2.560	2.560	118,000
2021-12-01	2.660	2.760	2.520	2.520	2.520	188,100
2021-11-30	2.780	2.780	2.590	2.700	2.700	189,100
2021-11-29	3.000	3.000	2.750	2.800	2.800	114,300
2021-11-26	3.090	3.120	2.840	2.900	2.900	232,500
2021-11-25	3.110	3.160	3.060	3.120	3.120	25,100
2021-11-24	3.110	3.160	3.030	3.160	3.160	69,300
2021-11-23	3.210	3.290	3.020	3.120	3.120	159,800
2021-11-22	3.240	3.310	3.090	3.280	3.280	150,800
2021-11-19	3.510	3.510	3.290	3.300	3.300	115,400
2021-11-18	3.470	3.530	3.150	3.520	3.520	227,900
2021-11-17	3.510	3.620	3.400	3.430	3.430	130,000
2021-11-16	3.760	3.760	3.500	3.550	3.550	102,300
2021-11-15	3.900	3.900	3.670	3.760	3.760	137,300
2021-11-12	3.980	4.020	3.750	3.870	3.870	179,600
2021-11-11	3.820	3.820	3.660	3.760	3.760	99,100
2021-11-10	3.700	3.880	3.530	3.630	3.630	144,900
2021-11-09	3.700	3.700	3.400	3.630	3.630	108,200
2021-11-08	3.370	3.760	3.360	3.590	3.590	195,900
2021-11-05	3.200	3.270	3.070	3.260	3.260	109,500
2021-11-04	3.250	3.350	3.100	3.180	3.180	126,200
2021-11-03	3.150	3.220	3.050	3.150	3.150	82,400
2021-11-02	3.170	3.170	3.020	3.160	3.160	48,500
2021-11-01	2.890	3.160	2.830	3.160	3.160	90,000
2021-10-29	2.950	2.980	2.820	2.850	2.850	150,200
2021-10-28	2.950	2.970	2.870	2.970	2.970	73,700
2021-10-27	3.050	3.050	2.860	2.900	2.900	171,700
2021-10-26	3.080	3.080	2.960	3.020	3.020	61,600
2021-10-25	3.000	3.100	2.970	3.060	3.060	82,100
2021-10-22	2.940	3.070	2.920	2.920	2.920	115,700
2021-10-21	3.070	3.080	2.900	2.930	2.930	76,400
2021-10-20	3.030	3.090	2.890	3.090	3.090	42,000
2021-10-19	3.090	3.150	2.950	3.030	3.030	103,600
2021-10-18	3.120	3.120	2.870	2.900	2.900	102,300
2021-10-15	3.160	3.200	2.990	3.040	3.040	85,400

← NewerPage 21 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.