Platinum Group Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.000 | 4.150 | 3.560 | 3.620 | 3.620 | 1,020,400 |
| 2026-01-29 | 4.790 | 4.800 | 4.260 | 4.470 | 4.470 | 639,300 |
| 2026-01-28 | 4.810 | 4.860 | 4.460 | 4.690 | 4.690 | 802,700 |
| 2026-01-27 | 4.550 | 4.670 | 4.150 | 4.650 | 4.650 | 786,700 |
| 2026-01-26 | 5.460 | 5.460 | 4.550 | 4.600 | 4.600 | 1,121,000 |
| 2026-01-23 | 4.220 | 4.790 | 4.100 | 4.760 | 4.760 | 1,014,600 |
| 2026-01-22 | 3.630 | 4.090 | 3.570 | 4.070 | 4.070 | 679,300 |
| 2026-01-21 | 3.710 | 3.750 | 3.530 | 3.670 | 3.670 | 559,500 |
| 2026-01-20 | 3.880 | 3.920 | 3.620 | 3.690 | 3.690 | 428,600 |
| 2026-01-19 | 3.840 | 3.940 | 3.830 | 3.940 | 3.940 | 286,600 |
| 2026-01-16 | 3.810 | 3.810 | 3.600 | 3.750 | 3.750 | 456,900 |
| 2026-01-15 | 3.690 | 3.960 | 3.550 | 3.910 | 3.910 | 456,000 |
| 2026-01-14 | 4.010 | 4.110 | 3.750 | 3.840 | 3.840 | 566,300 |
| 2026-01-13 | 3.660 | 4.010 | 3.660 | 3.850 | 3.850 | 735,500 |
| 2026-01-12 | 3.580 | 3.690 | 3.500 | 3.590 | 3.590 | 770,200 |
| 2026-01-09 | 3.500 | 3.510 | 3.390 | 3.470 | 3.470 | 384,300 |
| 2026-01-08 | 3.510 | 3.510 | 3.380 | 3.440 | 3.440 | 252,100 |
| 2026-01-07 | 3.590 | 3.600 | 3.320 | 3.600 | 3.600 | 492,400 |
| 2026-01-06 | 3.450 | 3.670 | 3.420 | 3.640 | 3.640 | 473,700 |
| 2026-01-05 | 3.310 | 3.600 | 3.310 | 3.390 | 3.390 | 284,000 |
| 2026-01-02 | 3.360 | 3.390 | 3.120 | 3.210 | 3.210 | 213,000 |
| 2025-12-31 | 3.340 | 3.340 | 3.050 | 3.250 | 3.250 | 347,200 |
| 2025-12-30 | 3.520 | 3.530 | 3.400 | 3.420 | 3.420 | 212,300 |
| 2025-12-29 | 3.640 | 3.640 | 3.420 | 3.450 | 3.450 | 335,600 |
| 2025-12-24 | 3.880 | 3.880 | 3.630 | 3.760 | 3.760 | 164,800 |
| 2025-12-23 | 3.800 | 3.920 | 3.650 | 3.890 | 3.890 | 268,400 |
| 2025-12-22 | 3.870 | 3.930 | 3.740 | 3.760 | 3.760 | 296,800 |
| 2025-12-19 | 3.500 | 3.700 | 3.470 | 3.680 | 3.680 | 216,800 |
| 2025-12-18 | 3.550 | 3.620 | 3.370 | 3.510 | 3.510 | 265,100 |
| 2025-12-17 | 3.940 | 3.950 | 3.520 | 3.560 | 3.560 | 307,900 |
| 2025-12-16 | 3.650 | 3.980 | 3.600 | 3.790 | 3.790 | 289,300 |
| 2025-12-15 | 3.760 | 3.820 | 3.550 | 3.690 | 3.690 | 250,900 |
| 2025-12-12 | 3.860 | 3.940 | 3.450 | 3.560 | 3.560 | 351,700 |
| 2025-12-11 | 3.450 | 3.810 | 3.400 | 3.700 | 3.700 | 338,800 |
| 2025-12-10 | 3.620 | 3.700 | 3.340 | 3.430 | 3.430 | 389,000 |
| 2025-12-09 | 3.270 | 3.580 | 3.270 | 3.530 | 3.530 | 196,376 |
| 2025-12-08 | 3.410 | 3.450 | 3.270 | 3.310 | 3.310 | 63,571 |
| 2025-12-05 | 3.360 | 3.510 | 3.350 | 3.390 | 3.390 | 202,700 |
| 2025-12-04 | 3.430 | 3.430 | 3.250 | 3.350 | 3.350 | 103,700 |
| 2025-12-03 | 3.400 | 3.450 | 3.330 | 3.430 | 3.430 | 120,100 |
| 2025-12-02 | 3.400 | 3.400 | 3.230 | 3.360 | 3.360 | 110,300 |
| 2025-12-01 | 3.500 | 3.510 | 3.330 | 3.360 | 3.360 | 242,400 |
| 2025-11-28 | 3.150 | 3.420 | 3.090 | 3.380 | 3.380 | 259,800 |
| 2025-11-27 | 3.090 | 3.120 | 3.050 | 3.110 | 3.110 | 40,100 |
| 2025-11-26 | 2.990 | 3.090 | 2.920 | 3.040 | 3.040 | 141,200 |
| 2025-11-25 | 2.800 | 2.940 | 2.770 | 2.940 | 2.940 | 100,200 |
| 2025-11-24 | 2.610 | 2.790 | 2.610 | 2.780 | 2.780 | 120,400 |
| 2025-11-21 | 2.620 | 2.640 | 2.530 | 2.610 | 2.610 | 189,100 |
| 2025-11-20 | 2.930 | 2.930 | 2.610 | 2.630 | 2.630 | 211,600 |
| 2025-11-19 | 2.800 | 2.990 | 2.800 | 2.870 | 2.870 | 260,700 |
| 2025-11-18 | 2.760 | 2.840 | 2.710 | 2.770 | 2.770 | 143,100 |
| 2025-11-17 | 2.810 | 2.990 | 2.760 | 2.820 | 2.820 | 244,200 |
| 2025-11-14 | 2.820 | 2.920 | 2.790 | 2.860 | 2.860 | 226,300 |
| 2025-11-13 | 3.130 | 3.180 | 2.930 | 2.960 | 2.960 | 290,500 |
| 2025-11-12 | 3.060 | 3.140 | 2.970 | 3.110 | 3.110 | 272,800 |
| 2025-11-11 | 2.860 | 3.090 | 2.850 | 3.040 | 3.040 | 249,100 |
| 2025-11-10 | 2.870 | 2.970 | 2.820 | 2.840 | 2.840 | 218,300 |
| 2025-11-07 | 2.670 | 2.770 | 2.600 | 2.740 | 2.740 | 157,700 |
| 2025-11-06 | 2.730 | 2.790 | 2.630 | 2.660 | 2.660 | 159,000 |
| 2025-11-05 | 2.880 | 2.880 | 2.650 | 2.720 | 2.720 | 253,400 |
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.