UK markets closed

Platinum Group Metals Ltd. (PTM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.5200-0.1200 (-4.55%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20212.65002.65002.51002.52002.520073,300
23 Sept 20212.76002.76002.54002.64002.6400117,800
22 Sept 20212.79002.84002.72002.75002.7500103,700
21 Sept 20212.68002.82002.68002.74002.7400128,900
20 Sept 20212.80002.84002.69002.71002.710074,600
17 Sept 20212.87002.95002.82002.92002.920071,200
16 Sept 20213.03003.03002.80002.89002.890061,200
15 Sept 20213.00003.09002.96002.99002.990061,400
14 Sept 20213.20003.20003.01003.02003.020087,200
13 Sept 20213.26003.29003.17003.18003.180069,500
10 Sept 20213.19003.30003.14003.23003.230062,800
09 Sept 20213.31003.31003.17003.19003.190059,500
08 Sept 20213.44003.44003.18003.26003.260054,000
07 Sept 20213.61003.66003.33003.35003.3500148,800
03 Sept 20213.44003.64003.36003.59003.5900133,600
02 Sept 20213.33003.36003.27003.34003.340032,900
01 Sept 20213.41003.42003.28003.29003.290061,400
31 Aug 20213.35003.41003.28003.40003.400055,100
30 Aug 20213.54003.54003.32003.35003.350066,500
27 Aug 20213.44003.57003.39003.53003.530047,700
26 Aug 20213.35003.42003.31003.35003.350033,400
25 Aug 20213.37003.43003.36003.37003.370046,000
24 Aug 20213.45003.47003.37003.44003.440052,800
23 Aug 20213.48003.49003.38003.41003.410069,800
20 Aug 20213.22003.41003.22003.32003.320044,600
19 Aug 20213.43003.46003.20003.20003.200076,600
18 Aug 20213.50003.60003.40003.51003.510043,300
17 Aug 20213.53003.57003.41003.50003.500060,300
16 Aug 20213.64003.66003.51003.57003.570050,400
13 Aug 20213.66003.74003.63003.68003.680036,300
12 Aug 20213.80003.80003.63003.72003.720042,500
11 Aug 20213.86003.90003.79003.83003.830044,700
10 Aug 20213.81003.87003.73003.81003.810049,400
09 Aug 20213.72003.86003.65003.85003.850064,300
06 Aug 20213.69003.79003.67003.76003.760022,700
05 Aug 20213.78003.78003.67003.77003.770030,200
04 Aug 20213.93003.98003.75003.77003.770054,900
03 Aug 20213.80003.93003.73003.92003.920059,600
30 Jul 20213.90003.91003.76003.88003.880036,600
29 Jul 20214.04004.13003.87003.90003.900084,800
28 Jul 20213.67003.97003.67003.96003.960099,200
27 Jul 20213.72003.72003.59003.67003.670042,700
26 Jul 20213.70003.92003.70003.76003.760053,900
23 Jul 20213.77003.77003.59003.63003.630057,900
22 Jul 20213.84003.84003.70003.77003.770060,700
21 Jul 20213.95004.07003.81003.85003.8500104,600
20 Jul 20213.89003.94003.76003.86003.860071,100
19 Jul 20213.73003.85003.56003.79003.790074,200
16 Jul 20214.03004.03003.76003.78003.7800117,000
15 Jul 20214.46004.64003.93004.06004.0600181,000
14 Jul 20213.93004.35003.93004.27004.2700139,900
13 Jul 20213.88003.95003.81003.89003.890086,500
12 Jul 20214.02004.05003.84003.88003.880066,600
09 Jul 20213.94004.08003.94004.06004.060029,700
08 Jul 20214.08004.08003.85003.91003.9100106,100
07 Jul 20214.20004.23004.02004.18004.180081,000
06 Jul 20214.41004.41004.09004.17004.1700126,200
05 Jul 20214.37004.49004.33004.35004.350037,800
02 Jul 20214.53004.58004.33004.35004.3500128,900
30 Jun 20214.45004.54004.40004.52004.520065,900
29 Jun 20214.36004.63004.36004.45004.450060,300
28 Jun 20214.57004.58004.35004.42004.420057,000
25 Jun 20214.63004.63004.48004.57004.570021,700
24 Jun 20214.73004.75004.48004.55004.550032,600
23 Jun 20214.54004.72004.52004.69004.690078,600
22 Jun 20214.35004.48004.30004.44004.440061,700
21 Jun 20214.44004.50004.35004.39004.390053,700
18 Jun 20214.59004.65004.36004.36004.3600105,400
17 Jun 20214.63004.65004.22004.59004.5900228,000
16 Jun 20214.64004.76004.56004.67004.670054,700
15 Jun 20214.66004.73004.54004.64004.640093,300
14 Jun 20214.62004.78004.62004.74004.740054,600
11 Jun 20214.83004.85004.65004.69004.690043,900
10 Jun 20214.77004.82004.73004.78004.780045,800
09 Jun 20214.76004.82004.72004.73004.730059,300
08 Jun 20214.91004.97004.74004.77004.770058,200
07 Jun 20215.15005.15004.81004.84004.8400106,300
04 Jun 20214.86005.05004.85005.05005.050060,100
03 Jun 20214.89004.95004.74004.79004.7900122,900
02 Jun 20215.17005.18004.94004.99004.990055,200
01 Jun 20215.40005.40005.09005.12005.120095,500
31 May 20215.19005.27005.19005.24005.240014,900
28 May 20215.11005.28005.11005.24005.240053,200
27 May 20214.95005.11004.89005.10005.100072,000
26 May 20215.10005.17004.95004.97004.9700100,700
25 May 20215.11005.21005.04005.09005.090064,900
21 May 20215.35005.40005.03005.16005.160067,600
20 May 20215.37005.41005.28005.32005.320037,400
19 May 20215.37005.37005.18005.27005.270080,900
18 May 20215.62005.62005.42005.48005.480074,600
17 May 20215.51005.64005.31005.52005.5200124,400
14 May 20215.40005.60005.36005.49005.490097,200
13 May 20215.57005.76005.12005.24005.2400112,500
12 May 20215.87005.94005.50005.53005.5300132,100
11 May 20215.69005.91005.40005.86005.8600198,400
10 May 20216.20006.25005.86005.89005.8900167,400
07 May 20216.23006.48006.11006.14006.1400121,300
06 May 20215.92006.24005.86006.16006.1600173,500
05 May 20215.96006.11005.80005.83005.830048,300
04 May 20216.21006.21005.80005.99005.990089,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...