UK markets close in 6 hours 12 minutes

Platinum Group Metals Ltd. (PLG)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.3800+0.0800 (+6.15%)
At close: 04:00PM EDT
1.3900 +0.01 (+0.72%)
After hours: 07:22PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.32001.42001.30001.38001.3800469,200
24 Apr 20241.34001.36001.29001.30001.3000152,300
23 Apr 20241.30001.38001.30001.31001.3100102,900
22 Apr 20241.32001.35001.30001.32001.3200232,300
19 Apr 20241.41001.41001.31001.34001.3400166,600
18 Apr 20241.36001.42001.31001.39001.3900369,100
17 Apr 20241.29001.39001.22001.35001.3500765,700
16 Apr 20241.24001.28001.14001.26001.2600325,100
15 Apr 20241.28001.31001.20001.24001.2400457,800
12 Apr 20241.35001.47001.24001.28001.28001,367,200
11 Apr 20241.48001.48001.31001.33001.3300521,900
10 Apr 20241.40001.45001.35001.44001.4400213,800
09 Apr 20241.50001.55001.40001.40001.4000853,600
08 Apr 20241.41001.50001.34001.49001.4900773,300
05 Apr 20241.25001.45001.22001.40001.4000650,100
04 Apr 20241.42001.42001.15001.28001.2800727,700
03 Apr 20241.43001.44001.38001.42001.4200443,800
02 Apr 20241.36001.45001.28001.42001.4200814,300
01 Apr 20241.20001.35001.16001.33001.3300869,100
28 Mar 20241.14001.17001.14001.17001.1700159,400
27 Mar 20241.14001.15001.12001.13001.130094,700
26 Mar 20241.17001.17001.12001.13001.130063,400
25 Mar 20241.17001.18001.11001.13001.1300122,000
22 Mar 20241.22001.22001.13001.17001.1700253,300
21 Mar 20241.16001.23001.14001.20001.2000690,100
20 Mar 20241.08001.14001.08001.13001.130071,100
19 Mar 20241.15001.16001.06001.08001.0800246,500
18 Mar 20241.17001.19001.14001.16001.1600115,900
15 Mar 20241.14001.19001.14001.17001.1700118,600
14 Mar 20241.20001.21001.12001.14001.1400312,600
13 Mar 20241.16001.20001.13001.20001.2000183,600
12 Mar 20241.18001.20001.13001.16001.1600168,800
11 Mar 20241.12001.20001.12001.18001.1800333,000
08 Mar 20241.20001.23001.10001.12001.1200400,500
07 Mar 20241.10001.24001.09001.18001.1800885,600
06 Mar 20241.00001.09001.00001.08001.0800333,000
05 Mar 20241.02001.04000.99000.99000.9900145,500
04 Mar 20241.01001.04001.00001.02001.0200191,200
01 Mar 20240.98001.03000.98001.02001.0200120,400
29 Feb 20240.98001.02000.98000.98000.9800124,900
28 Feb 20240.98001.00000.98000.98000.980073,600
27 Feb 20241.03001.03000.98001.00001.000084,100
26 Feb 20240.99001.00000.96000.98000.9800198,400
23 Feb 20241.01001.02000.98001.02001.020067,400
22 Feb 20240.99001.02000.99001.02001.020050,400
21 Feb 20241.00001.02000.99000.99000.990046,200
20 Feb 20241.01001.02001.00001.00001.000069,800
16 Feb 20241.03001.08001.01001.03001.0300181,400
15 Feb 20241.04001.04001.00001.03001.030084,700
14 Feb 20240.99001.00000.98001.00001.000058,600
13 Feb 20241.02001.02000.98000.99000.990092,100
12 Feb 20241.03001.03001.00001.03001.0300105,700
09 Feb 20241.02001.02000.98000.99000.9900106,000
08 Feb 20241.02001.05000.99000.99000.9900116,900
07 Feb 20241.00001.04000.98001.04001.0400252,100
06 Feb 20240.98001.00000.98001.00001.000047,900
05 Feb 20241.02001.02000.98000.99000.990099,500
02 Feb 20241.00001.01000.99001.01001.010084,400
01 Feb 20240.99001.01000.98001.01001.0100124,600
31 Jan 20241.02001.02000.98001.00001.0000143,500
30 Jan 20241.04001.05001.02001.03001.030049,700
29 Jan 20241.07001.07001.03001.05001.050094,900
26 Jan 20241.02001.07001.02001.06001.060075,500
25 Jan 20240.97001.05000.96001.03001.0300102,900
24 Jan 20241.06001.06000.97001.00001.0000224,100
23 Jan 20241.01001.05001.01001.04001.040055,100
22 Jan 20241.04001.06001.00001.01001.0100182,700
19 Jan 20241.06001.06001.03001.04001.040047,700
18 Jan 20241.06001.06001.01001.05001.050084,300
17 Jan 20241.07001.07001.00001.06001.0600115,000
16 Jan 20241.09001.10001.03001.07001.0700248,100
12 Jan 20241.13001.19001.13001.14001.1400197,700
11 Jan 20241.16001.16001.12001.13001.1300121,900
10 Jan 20241.21001.21001.16001.17001.170078,000
09 Jan 20241.21001.22001.16001.19001.1900141,600
08 Jan 20241.13001.22001.10001.19001.1900343,100
05 Jan 20241.11001.14001.06001.14001.1400314,700
04 Jan 20241.08001.10001.06001.10001.100078,000
03 Jan 20241.10001.10001.08001.10001.1000125,700
02 Jan 20241.14001.18001.13001.13001.1300135,700
29 Dec 20231.11001.15001.11001.14001.1400185,000
28 Dec 20231.14001.18001.12001.12001.1200220,200
27 Dec 20231.14001.16001.14001.16001.1600212,100
26 Dec 20231.11001.14001.11001.13001.130075,100
22 Dec 20231.13001.15001.10001.12001.1200188,900
21 Dec 20231.14001.15001.10001.12001.1200109,800
20 Dec 20231.06001.13001.05001.09001.0900305,400
19 Dec 20231.08001.10001.06001.06001.0600208,300
18 Dec 20231.15001.15001.08001.08001.0800218,700
15 Dec 20231.15001.15001.08001.13001.1300167,800
14 Dec 20231.07001.15001.06001.14001.1400329,300
13 Dec 20230.99001.08000.98001.04001.0400163,300
12 Dec 20231.02001.03000.99001.00001.0000106,300
11 Dec 20231.02001.03001.02001.03001.0300104,600
08 Dec 20231.06001.06001.03001.06001.0600121,200
07 Dec 20231.04001.09001.04001.07001.0700106,800
06 Dec 20231.13001.13000.99001.05001.0500569,100
05 Dec 20231.17001.17001.10001.14001.1400112,600
04 Dec 20231.19001.19001.11001.16001.1600146,000
01 Dec 20231.18001.19001.14001.19001.1900108,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...