UK markets closed

Platinum Group Metals Ltd. (PTM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
1.7400-0.0900 (-4.92%)
At close: 03:43PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Jan 20241.47001.47001.35001.35001.350013,200
19 Jan 20241.41001.41001.39001.41001.41004,900
18 Jan 20241.41001.41001.39001.41001.410010,800
17 Jan 20241.48001.48001.36001.43001.430023,800
16 Jan 20241.51001.51001.40001.44001.440048,400
15 Jan 20241.65001.65001.55001.55001.550011,700
12 Jan 20241.55001.59001.53001.55001.550026,600
11 Jan 20241.51001.54001.49001.50001.500018,400
10 Jan 20241.57001.57001.54001.54001.540023,700
09 Jan 20241.60001.61001.57001.58001.58007,300
08 Jan 20241.48001.62001.48001.62001.620098,800
05 Jan 20241.45001.48001.40001.48001.48003,000
04 Jan 20241.45001.48001.44001.47001.47005,400
03 Jan 20241.46001.47001.43001.45001.450036,700
02 Jan 20241.53001.57001.49001.49001.490010,100
29 Dec 20231.46001.50001.46001.50001.50006,600
28 Dec 20231.54001.56001.50001.52001.520017,400
27 Dec 20231.51001.54001.50001.53001.530043,900
22 Dec 20231.50001.52001.46001.46001.460033,600
21 Dec 20231.50001.50001.46001.46001.46005,100
20 Dec 20231.50001.50001.40001.46001.460033,100
19 Dec 20231.45001.46001.43001.43001.430016,400
18 Dec 20231.49001.52001.46001.46001.460012,100
15 Dec 20231.54001.54001.45001.50001.50003,600
14 Dec 20231.42001.52001.42001.52001.520050,200
13 Dec 20231.35001.45001.35001.40001.400028,100
12 Dec 20231.37001.39001.36001.38001.38008,500
11 Dec 20231.39001.40001.39001.40001.40003,500
08 Dec 20231.44001.44001.41001.42001.420017,900
07 Dec 20231.46001.48001.44001.48001.480012,300
06 Dec 20231.52001.53001.36001.42001.420094,600
05 Dec 20231.53001.57001.51001.53001.53007,700
04 Dec 20231.63001.63001.51001.57001.570017,800
01 Dec 20231.58001.61001.53001.60001.600015,700
30 Nov 20231.60001.60001.57001.60001.600051,400
29 Nov 20231.48001.62001.44001.62001.620063,300
28 Nov 20231.32001.40001.31001.40001.400040,000
27 Nov 20231.33001.34001.29001.30001.300019,000
24 Nov 20231.38001.39001.34001.39001.390014,800
23 Nov 20231.39001.46001.39001.46001.46008,800
22 Nov 20231.36001.39001.36001.39001.39006,800
21 Nov 20231.38001.41001.36001.38001.380051,700
20 Nov 20231.42001.42001.37001.39001.390011,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...