UK markets open in 1 hour 2 minutes

Platinum Group Metals Ltd. (PTM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.3000+0.0300 (+1.32%)
At close: 03:59PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20242.30002.40002.28002.30002.30006,300
12 Jun 20242.30002.39002.27002.27002.27009,500
11 Jun 20242.34002.34002.21002.29002.29008,500
10 Jun 20242.40002.43002.34002.34002.34006,000
07 Jun 20242.54002.54002.38002.42002.420016,200
06 Jun 20242.28002.61002.28002.53002.530046,100
05 Jun 20242.16002.33002.16002.24002.240011,500
04 Jun 20242.33002.36002.15002.16002.160026,300
03 Jun 20242.51002.51002.26002.29002.290052,000
31 May 20242.47002.60002.43002.54002.540030,100
30 May 20242.60002.60002.45002.48002.480014,000
29 May 20242.63002.65002.57002.60002.600084,800
28 May 20242.47002.64002.45002.61002.6100128,500
27 May 20242.27002.49002.27002.45002.450013,700
24 May 20242.30002.45002.27002.39002.390059,500
23 May 20242.32002.38002.22002.27002.270025,400
22 May 20242.51002.52002.28002.31002.310039,900
21 May 20242.58002.58002.46002.50002.500090,200
17 May 20242.29002.54002.29002.53002.5300117,800
16 May 20242.24002.25002.14002.23002.230047,200
15 May 20241.99002.28001.95002.18002.1800106,700
14 May 20241.96001.99001.94001.98001.980018,800
13 May 20241.97001.99001.93001.94001.940046,600
10 May 20241.99001.99001.89001.89001.890030,200
09 May 20241.87001.99001.81001.99001.990048,300
08 May 20241.84001.88001.83001.84001.84002,600
07 May 20241.87001.87001.81001.84001.840012,000
06 May 20241.81001.87001.80001.87001.87005,500
03 May 20241.82001.82001.78001.79001.790010,800
02 May 20241.80001.89001.79001.84001.840015,300
01 May 20241.75001.83001.75001.83001.83001,100
30 Apr 20241.87001.88001.74001.74001.740029,300
29 Apr 20241.90001.91001.88001.90001.90008,800
26 Apr 20241.93001.93001.85001.88001.88003,100
25 Apr 20241.81001.93001.81001.87001.870020,100
24 Apr 20241.86001.87001.76001.77001.770010,600
23 Apr 20241.82001.88001.78001.79001.79007,800
22 Apr 20241.85001.86001.80001.86001.860015,700
19 Apr 20241.90001.90001.82001.85001.85008,800
18 Apr 20241.85001.96001.85001.90001.900015,900
17 Apr 20241.72001.90001.70001.87001.870059,300
16 Apr 20241.71001.76001.59001.76001.760038,700
15 Apr 20241.76001.82001.65001.73001.730020,700
12 Apr 20241.87002.01001.72001.74001.740055,900
11 Apr 20241.97001.97001.81001.83001.830052,000
10 Apr 20241.87001.97001.85001.97001.970010,100
09 Apr 20242.05002.09001.90001.91001.910043,200
08 Apr 20241.91002.02001.84002.02002.020086,100
05 Apr 20241.66001.95001.66001.88001.880097,600
04 Apr 20241.89001.89001.55001.69001.690067,300
03 Apr 20241.93001.95001.87001.92001.920026,300
02 Apr 20241.85001.97001.75001.91001.910064,400
01 Apr 20241.60001.83001.58001.81001.810062,800
28 Mar 20241.50001.58001.50001.57001.570023,400
27 Mar 20241.54001.54001.53001.53001.53004,800
26 Mar 20241.53001.54001.52001.53001.53003,200
25 Mar 20241.57001.62001.51001.51001.51008,200
22 Mar 20241.63001.65001.56001.57001.570011,800
21 Mar 20241.58001.66001.54001.63001.630037,200
20 Mar 20241.53001.54001.49001.54001.54006,400
19 Mar 20241.57001.59001.44001.49001.490028,300
18 Mar 20241.52001.61001.52001.59001.590020,200
15 Mar 20241.52001.60001.52001.52001.520077,000
14 Mar 20241.60001.60001.51001.51001.51003,300
13 Mar 20241.56001.61001.55001.60001.60007,100
12 Mar 20241.63001.63001.55001.55001.55005,100
11 Mar 20241.57001.62001.56001.60001.600014,800
08 Mar 20241.59001.60001.49001.51001.510014,600
07 Mar 20241.49001.66001.49001.58001.580067,600
06 Mar 20241.38001.47001.38001.47001.470022,700
05 Mar 20241.39001.40001.35001.35001.350012,000
04 Mar 20241.40001.41001.35001.40001.400028,000
01 Mar 20241.38001.38001.33001.36001.36007,700
29 Feb 20241.34001.34001.32001.32001.32008,000
28 Feb 20241.32001.36001.32001.35001.35007,700
27 Feb 20241.33001.34001.32001.33001.330010,900
26 Feb 20241.35001.35001.32001.33001.330010,100
23 Feb 20241.34001.38001.33001.34001.34001,500
22 Feb 20241.34001.36001.33001.36001.36007,400
21 Feb 20241.36001.36001.34001.34001.34001,300
20 Feb 20241.41001.41001.35001.35001.35004,800
16 Feb 20241.34001.44001.34001.37001.370017,700
15 Feb 20241.39001.39001.34001.35001.35009,000
14 Feb 20241.33001.36001.33001.35001.35001,200
13 Feb 20241.36001.36001.36001.36001.3600100
12 Feb 20241.40001.40001.36001.39001.39001,700
09 Feb 20241.38001.38001.32001.33001.33003,500
08 Feb 20241.36001.40001.35001.35001.350011,800
07 Feb 20241.38001.40001.31001.39001.390012,600
06 Feb 20241.36001.36001.30001.35001.35008,900
05 Feb 20241.36001.36001.32001.35001.350011,800
02 Feb 20241.34001.37001.34001.36001.36004,300
01 Feb 20241.31001.35001.31001.32001.32004,400
31 Jan 20241.36001.37001.31001.33001.330015,400
30 Jan 20241.39001.39001.36001.39001.39004,900
29 Jan 20241.44001.44001.40001.42001.420023,200
26 Jan 20241.42001.44001.40001.44001.44005,500
25 Jan 20241.33001.42001.31001.42001.420077,900
24 Jan 20241.37001.37001.31001.32001.320058,100
23 Jan 20241.36001.42001.36001.39001.39002,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...