UK markets open in 3 hours 12 minutes

Platinum Group Metals Ltd. (PTM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.5500+0.0800 (+3.24%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
26 May 20222.48002.69002.46002.55002.5500257,300
25 May 20222.14002.47002.10002.47002.4700278,000
24 May 20221.74002.21001.74002.16002.1600280,000
20 May 20221.83001.83001.71001.76001.760021,400
19 May 20221.80001.83001.74001.80001.800047,700
18 May 20221.88001.88001.71001.75001.750090,300
17 May 20221.78001.89001.78001.85001.850098,300
16 May 20221.78001.79001.72001.76001.760035,200
13 May 20221.68001.78001.67001.74001.740074,000
12 May 20221.70001.77001.58001.63001.6300145,000
11 May 20221.69001.86001.69001.76001.760075,800
10 May 20221.83001.84001.70001.74001.740074,600
09 May 20222.00002.00001.76001.78001.7800204,800
06 May 20222.09002.09001.94002.01002.0100109,700
05 May 20222.16002.16002.04002.07002.070050,900
04 May 20222.20002.23002.12002.23002.230050,400
03 May 20222.06002.20002.05002.20002.200078,200
02 May 20222.08002.08001.94002.02002.0200115,500
29 Apr 20222.15002.20002.09002.13002.130040,400
28 Apr 20222.06002.13001.99002.10002.100072,700
27 Apr 20222.08002.14002.02002.06002.060078,700
26 Apr 20222.14002.18002.00002.08002.0800122,700
25 Apr 20222.24002.24002.05002.12002.1200147,900
22 Apr 20222.31002.36002.26002.33002.3300120,400
21 Apr 20222.57002.58002.33002.36002.3600164,900
20 Apr 20222.56002.63002.51002.61002.610080,000
19 Apr 20222.69002.70002.57002.60002.6000102,300
18 Apr 20222.83002.88002.69002.71002.7100187,400
14 Apr 20222.78002.78002.65002.75002.750080,300
13 Apr 20222.64002.76002.59002.76002.7600117,500
12 Apr 20222.63002.69002.54002.61002.6100129,000
11 Apr 20222.60002.64002.51002.63002.6300143,700
08 Apr 20222.52002.73002.51002.53002.5300162,500
07 Apr 20222.56002.58002.46002.46002.4600113,600
06 Apr 20222.62002.62002.51002.57002.570057,900
05 Apr 20222.72002.83002.56002.58002.5800118,700
04 Apr 20222.71002.77002.67002.72002.720049,800
01 Apr 20222.67002.71002.57002.71002.710070,800
31 Mar 20222.67002.70002.57002.70002.700088,200
30 Mar 20222.63002.78002.61002.65002.650088,100
29 Mar 20222.54002.64002.44002.64002.640099,100
28 Mar 20222.71002.71002.54002.57002.5700119,000
25 Mar 20222.79002.79002.70002.74002.740071,400
24 Mar 20222.83002.93002.78002.82002.8200129,100
23 Mar 20222.90002.90002.80002.84002.840059,800
22 Mar 20222.93002.93002.78002.83002.8300115,500
21 Mar 20222.72002.98002.72002.96002.9600176,700
18 Mar 20222.79002.90002.71002.78002.7800124,300
17 Mar 20222.82002.99002.81002.87002.8700121,700
16 Mar 20222.75002.76002.61002.74002.7400126,700
15 Mar 20222.70002.82002.67002.77002.7700140,800
14 Mar 20222.94002.95002.74002.82002.8200205,900
11 Mar 20223.20003.24003.08003.12003.1200152,500
10 Mar 20223.21003.37003.17003.36003.3600166,500
09 Mar 20223.15003.33003.03003.19003.1900277,500
08 Mar 20223.52003.66003.09003.36003.3600729,800
07 Mar 20223.02003.30002.93003.25003.2500451,500
04 Mar 20222.67002.97002.67002.86002.8600274,300
03 Mar 20222.66002.66002.56002.64002.640065,300
02 Mar 20222.73002.73002.51002.65002.6500136,100
01 Mar 20222.56002.75002.56002.73002.7300103,900
28 Feb 20222.52002.59002.43002.52002.520098,600
25 Feb 20222.51002.52002.32002.44002.440086,700
24 Feb 20222.79002.84002.46002.47002.4700327,400
23 Feb 20222.38002.61002.38002.57002.5700141,200
22 Feb 20222.53002.53002.35002.39002.390082,600
18 Feb 20222.53002.53002.39002.50002.500096,600
17 Feb 20222.56002.65002.50002.53002.5300222,900
16 Feb 20222.39002.52002.39002.49002.4900158,400
15 Feb 20222.24002.42002.22002.40002.400083,900
14 Feb 20222.41002.43002.30002.33002.3300146,100
11 Feb 20222.22002.36002.17002.36002.3600104,300
10 Feb 20222.15002.36002.14002.22002.2200120,300
09 Feb 20222.19002.20002.12002.17002.170049,400
08 Feb 20222.06002.16002.05002.16002.160065,000
07 Feb 20221.99002.11001.95002.07002.0700130,100
04 Feb 20221.94001.99001.91001.95001.9500108,200
03 Feb 20221.91001.99001.91001.94001.9400113,600
02 Feb 20222.05002.06001.99001.99001.9900108,900
01 Feb 20222.07002.12002.01002.04002.040078,000
31 Jan 20221.99002.06001.97002.05002.0500102,800
28 Jan 20221.92002.00001.83001.95001.9500135,700
27 Jan 20222.09002.11001.92001.94001.9400130,700
26 Jan 20222.14002.22002.09002.12002.1200119,900
25 Jan 20222.09002.16002.03002.11002.1100142,200
24 Jan 20222.05002.19001.97002.15002.1500246,300
21 Jan 20222.24002.24002.11002.18002.1800139,800
20 Jan 20222.59002.67002.21002.21002.2100303,200
19 Jan 20222.18002.47002.15002.47002.4700270,700
18 Jan 20222.12002.14002.02002.04002.040073,500
17 Jan 20222.20002.20002.09002.12002.120021,600
14 Jan 20222.08002.13001.99002.10002.100096,500
13 Jan 20222.13002.15002.05002.08002.080086,500
12 Jan 20222.18002.21002.03002.11002.110075,800
11 Jan 20222.03002.13001.99002.12002.120069,500
10 Jan 20222.02002.03001.90002.03002.0300104,200
07 Jan 20222.05002.08001.98002.07002.070082,000
06 Jan 20222.16002.16002.02002.06002.0600142,000
05 Jan 20222.32002.42002.18002.19002.1900141,100
04 Jan 20222.16002.29002.11002.28002.2800186,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...