Mail

PTM.TO - Platinum Group Metals Ltd.

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	1.9000	1.9300	1.8900	1.9200	1.9200	9,200
07 Jun 2023	1.9800	1.9900	1.9500	1.9500	1.9500	3,800
06 Jun 2023	2.0200	2.0200	1.9400	1.9800	1.9800	3,700
05 Jun 2023	1.9200	1.9500	1.9200	1.9500	1.9500	10,000
02 Jun 2023	1.9400	1.9400	1.9300	1.9300	1.9300	11,400
01 Jun 2023	1.8800	1.9800	1.8800	1.9800	1.9800	18,000
31 May 2023	1.8400	1.9300	1.8400	1.8900	1.8900	26,000
30 May 2023	1.9500	1.9500	1.8900	1.8900	1.8900	12,600
29 May 2023	1.9300	1.9400	1.9300	1.9400	1.9400	200
26 May 2023	1.9300	1.9500	1.8900	1.9200	1.9200	11,700
25 May 2023	1.9900	1.9900	1.9300	1.9300	1.9300	13,300
24 May 2023	1.9800	2.0300	1.9800	2.0300	2.0300	5,600
23 May 2023	2.0200	2.0300	2.0100	2.0300	2.0300	1,300
19 May 2023	2.0900	2.0900	2.0200	2.0300	2.0300	2,200
18 May 2023	2.0300	2.0900	2.0000	2.0900	2.0900	1,700
17 May 2023	1.9800	2.0900	1.9800	2.0100	2.0100	1,400
16 May 2023	2.0900	2.0900	1.9800	1.9900	1.9900	10,600
15 May 2023	2.0800	2.1000	2.0600	2.0900	2.0900	3,600
12 May 2023	2.1400	2.1600	2.0300	2.0700	2.0700	22,600
11 May 2023	2.1500	2.1600	2.1000	2.1200	2.1200	5,100
10 May 2023	2.2300	2.2300	2.1600	2.2100	2.2100	24,400
09 May 2023	2.3300	2.3300	2.2600	2.3000	2.3000	18,500
08 May 2023	2.2800	2.2900	2.2400	2.2800	2.2800	2,700
05 May 2023	2.2400	2.2700	2.2100	2.2700	2.2700	2,600
04 May 2023	2.2400	2.3200	2.2400	2.2800	2.2800	24,100
03 May 2023	2.1800	2.3200	2.1800	2.3200	2.3200	10,500
02 May 2023	2.1100	2.2100	2.1100	2.2000	2.2000	10,900
01 May 2023	2.1500	2.1600	2.1200	2.1200	2.1200	1,300
28 Apr 2023	2.1400	2.1600	2.1100	2.1100	2.1100	10,300
27 Apr 2023	2.2000	2.2100	2.1400	2.1400	2.1400	20,600
26 Apr 2023	2.2400	2.2500	2.2000	2.2100	2.2100	10,400
25 Apr 2023	2.3300	2.3300	2.1900	2.2100	2.2100	15,600
24 Apr 2023	2.3400	2.4000	2.3000	2.4000	2.4000	46,600
21 Apr 2023	2.2900	2.3400	2.2500	2.3300	2.3300	31,200
20 Apr 2023	2.3000	2.3200	2.2400	2.2700	2.2700	42,300
19 Apr 2023	2.2700	2.3000	2.2300	2.2800	2.2800	27,900
18 Apr 2023	2.3400	2.3600	2.2400	2.2800	2.2800	66,900
17 Apr 2023	2.2600	2.4100	2.1900	2.4100	2.4100	141,200
14 Apr 2023	2.2700	2.2900	2.1900	2.2600	2.2600	24,100
13 Apr 2023	2.1000	2.2700	2.1000	2.2700	2.2700	48,800
12 Apr 2023	2.0500	2.1000	2.0200	2.1000	2.1000	13,400
11 Apr 2023	2.0100	2.0600	1.9600	2.0500	2.0500	24,400
10 Apr 2023	2.0100	2.0200	1.9800	2.0200	2.0200	5,000
06 Apr 2023	1.9900	2.0300	1.9200	1.9900	1.9900	23,400
05 Apr 2023	2.0100	2.0100	1.9400	1.9800	1.9800	14,600
04 Apr 2023	1.9300	2.0400	1.8900	2.0000	2.0000	51,300
03 Apr 2023	1.8900	1.9400	1.8600	1.9300	1.9300	27,700
31 Mar 2023	1.9600	1.9900	1.9100	1.9300	1.9300	26,900
30 Mar 2023	1.9300	1.9800	1.9300	1.9600	1.9600	4,700
29 Mar 2023	1.9700	1.9700	1.9300	1.9300	1.9300	9,900
28 Mar 2023	1.8900	1.9600	1.8900	1.9400	1.9400	14,600
27 Mar 2023	1.8700	1.9500	1.8500	1.8900	1.8900	14,100
24 Mar 2023	1.9100	1.9400	1.8800	1.9200	1.9200	22,400
23 Mar 2023	1.8600	1.9000	1.8600	1.8700	1.8700	6,000
22 Mar 2023	1.9100	1.9100	1.8500	1.8500	1.8500	14,900
21 Mar 2023	1.9000	1.9100	1.8500	1.9100	1.9100	8,800
20 Mar 2023	1.9000	1.9000	1.8600	1.9000	1.9000	12,500
17 Mar 2023	1.8600	1.9700	1.8500	1.8500	1.8500	75,200
16 Mar 2023	1.8800	1.8900	1.8600	1.8600	1.8600	6,400
15 Mar 2023	2.0000	2.0000	1.8700	1.8900	1.8900	9,400
14 Mar 2023	2.0100	2.0100	1.8800	1.9400	1.9400	34,300
13 Mar 2023	1.9300	2.0100	1.9200	2.0100	2.0100	20,200
10 Mar 2023	1.8900	1.9200	1.8800	1.9000	1.9000	16,400
09 Mar 2023	1.8800	1.9200	1.8600	1.8600	1.8600	8,400
08 Mar 2023	1.9400	1.9400	1.8500	1.9000	1.9000	10,900
07 Mar 2023	1.9900	1.9900	1.8800	1.9600	1.9600	14,300
06 Mar 2023	2.0000	2.0400	1.9800	2.0400	2.0400	15,300
03 Mar 2023	1.9400	2.0400	1.9400	2.0100	2.0100	20,200
02 Mar 2023	1.9900	1.9900	1.8900	1.9400	1.9400	27,500
01 Mar 2023	1.9500	2.0100	1.9400	1.9600	1.9600	14,400
28 Feb 2023	1.9500	1.9500	1.9100	1.9500	1.9500	5,000
27 Feb 2023	1.8600	1.9700	1.8600	1.9400	1.9400	33,600
24 Feb 2023	1.9100	1.9200	1.8500	1.8500	1.8500	22,900
23 Feb 2023	1.9500	1.9500	1.9100	1.9300	1.9300	5,700
22 Feb 2023	1.9900	1.9900	1.9200	1.9500	1.9500	18,600
21 Feb 2023	2.0100	2.0100	1.9200	1.9400	1.9400	7,400
17 Feb 2023	1.9800	1.9800	1.9300	1.9600	1.9600	21,800
16 Feb 2023	1.9600	2.0200	1.9600	2.0200	2.0200	7,400
15 Feb 2023	1.8900	2.0100	1.8900	2.0000	2.0000	8,700
14 Feb 2023	1.9300	1.9300	1.8900	1.9100	1.9100	34,500
13 Feb 2023	2.0100	2.0100	1.9200	1.9300	1.9300	17,500
10 Feb 2023	2.0400	2.0400	1.9600	1.9600	1.9600	31,100
09 Feb 2023	2.1400	2.1400	2.0100	2.0400	2.0400	19,900
08 Feb 2023	2.1200	2.1700	2.1000	2.1300	2.1300	22,900
07 Feb 2023	2.0400	2.1300	2.0000	2.1300	2.1300	44,700
06 Feb 2023	2.0600	2.0800	2.0300	2.0500	2.0500	19,100
03 Feb 2023	2.0900	2.1000	2.0300	2.0800	2.0800	46,200
02 Feb 2023	2.1700	2.1700	2.0800	2.1400	2.1400	37,200
01 Feb 2023	2.1400	2.1500	2.0600	2.1500	2.1500	42,800
31 Jan 2023	2.1800	2.1900	2.1400	2.1700	2.1700	16,000
30 Jan 2023	2.1800	2.1900	2.1400	2.1900	2.1900	16,100
27 Jan 2023	2.2100	2.2300	2.1400	2.1900	2.1900	47,200
26 Jan 2023	2.2900	2.2900	2.2000	2.2000	2.2000	15,800
25 Jan 2023	2.2400	2.3100	2.2400	2.2900	2.2900	70,900
24 Jan 2023	2.1600	2.2900	2.1600	2.2900	2.2900	97,500
23 Jan 2023	2.1600	2.1900	2.1100	2.1400	2.1400	44,800
20 Jan 2023	2.1400	2.2000	2.1300	2.2000	2.2000	38,700
19 Jan 2023	2.1400	2.2300	2.1100	2.1100	2.1100	18,200
18 Jan 2023	2.2600	2.2900	2.1000	2.1200	2.1200	61,200
17 Jan 2023	2.2300	2.2600	2.1400	2.2100	2.2100	35,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...