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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 2.6500 | 2.6500 | 2.5100 | 2.5200 | 2.5200 | 73,300 |
| 23 Sept 2021 | 2.7600 | 2.7600 | 2.5400 | 2.6400 | 2.6400 | 117,800 |
| 22 Sept 2021 | 2.7900 | 2.8400 | 2.7200 | 2.7500 | 2.7500 | 103,700 |
| 21 Sept 2021 | 2.6800 | 2.8200 | 2.6800 | 2.7400 | 2.7400 | 128,900 |
| 20 Sept 2021 | 2.8000 | 2.8400 | 2.6900 | 2.7100 | 2.7100 | 74,600 |
| 17 Sept 2021 | 2.8700 | 2.9500 | 2.8200 | 2.9200 | 2.9200 | 71,200 |
| 16 Sept 2021 | 3.0300 | 3.0300 | 2.8000 | 2.8900 | 2.8900 | 61,200 |
| 15 Sept 2021 | 3.0000 | 3.0900 | 2.9600 | 2.9900 | 2.9900 | 61,400 |
| 14 Sept 2021 | 3.2000 | 3.2000 | 3.0100 | 3.0200 | 3.0200 | 87,200 |
| 13 Sept 2021 | 3.2600 | 3.2900 | 3.1700 | 3.1800 | 3.1800 | 69,500 |
| 10 Sept 2021 | 3.1900 | 3.3000 | 3.1400 | 3.2300 | 3.2300 | 62,800 |
| 09 Sept 2021 | 3.3100 | 3.3100 | 3.1700 | 3.1900 | 3.1900 | 59,500 |
| 08 Sept 2021 | 3.4400 | 3.4400 | 3.1800 | 3.2600 | 3.2600 | 54,000 |
| 07 Sept 2021 | 3.6100 | 3.6600 | 3.3300 | 3.3500 | 3.3500 | 148,800 |
| 03 Sept 2021 | 3.4400 | 3.6400 | 3.3600 | 3.5900 | 3.5900 | 133,600 |
| 02 Sept 2021 | 3.3300 | 3.3600 | 3.2700 | 3.3400 | 3.3400 | 32,900 |
| 01 Sept 2021 | 3.4100 | 3.4200 | 3.2800 | 3.2900 | 3.2900 | 61,400 |
| 31 Aug 2021 | 3.3500 | 3.4100 | 3.2800 | 3.4000 | 3.4000 | 55,100 |
| 30 Aug 2021 | 3.5400 | 3.5400 | 3.3200 | 3.3500 | 3.3500 | 66,500 |
| 27 Aug 2021 | 3.4400 | 3.5700 | 3.3900 | 3.5300 | 3.5300 | 47,700 |
| 26 Aug 2021 | 3.3500 | 3.4200 | 3.3100 | 3.3500 | 3.3500 | 33,400 |
| 25 Aug 2021 | 3.3700 | 3.4300 | 3.3600 | 3.3700 | 3.3700 | 46,000 |
| 24 Aug 2021 | 3.4500 | 3.4700 | 3.3700 | 3.4400 | 3.4400 | 52,800 |
| 23 Aug 2021 | 3.4800 | 3.4900 | 3.3800 | 3.4100 | 3.4100 | 69,800 |
| 20 Aug 2021 | 3.2200 | 3.4100 | 3.2200 | 3.3200 | 3.3200 | 44,600 |
| 19 Aug 2021 | 3.4300 | 3.4600 | 3.2000 | 3.2000 | 3.2000 | 76,600 |
| 18 Aug 2021 | 3.5000 | 3.6000 | 3.4000 | 3.5100 | 3.5100 | 43,300 |
| 17 Aug 2021 | 3.5300 | 3.5700 | 3.4100 | 3.5000 | 3.5000 | 60,300 |
| 16 Aug 2021 | 3.6400 | 3.6600 | 3.5100 | 3.5700 | 3.5700 | 50,400 |
| 13 Aug 2021 | 3.6600 | 3.7400 | 3.6300 | 3.6800 | 3.6800 | 36,300 |
| 12 Aug 2021 | 3.8000 | 3.8000 | 3.6300 | 3.7200 | 3.7200 | 42,500 |
| 11 Aug 2021 | 3.8600 | 3.9000 | 3.7900 | 3.8300 | 3.8300 | 44,700 |
| 10 Aug 2021 | 3.8100 | 3.8700 | 3.7300 | 3.8100 | 3.8100 | 49,400 |
| 09 Aug 2021 | 3.7200 | 3.8600 | 3.6500 | 3.8500 | 3.8500 | 64,300 |
| 06 Aug 2021 | 3.6900 | 3.7900 | 3.6700 | 3.7600 | 3.7600 | 22,700 |
| 05 Aug 2021 | 3.7800 | 3.7800 | 3.6700 | 3.7700 | 3.7700 | 30,200 |
| 04 Aug 2021 | 3.9300 | 3.9800 | 3.7500 | 3.7700 | 3.7700 | 54,900 |
| 03 Aug 2021 | 3.8000 | 3.9300 | 3.7300 | 3.9200 | 3.9200 | 59,600 |
| 30 Jul 2021 | 3.9000 | 3.9100 | 3.7600 | 3.8800 | 3.8800 | 36,600 |
| 29 Jul 2021 | 4.0400 | 4.1300 | 3.8700 | 3.9000 | 3.9000 | 84,800 |
| 28 Jul 2021 | 3.6700 | 3.9700 | 3.6700 | 3.9600 | 3.9600 | 99,200 |
| 27 Jul 2021 | 3.7200 | 3.7200 | 3.5900 | 3.6700 | 3.6700 | 42,700 |
| 26 Jul 2021 | 3.7000 | 3.9200 | 3.7000 | 3.7600 | 3.7600 | 53,900 |
| 23 Jul 2021 | 3.7700 | 3.7700 | 3.5900 | 3.6300 | 3.6300 | 57,900 |
| 22 Jul 2021 | 3.8400 | 3.8400 | 3.7000 | 3.7700 | 3.7700 | 60,700 |
| 21 Jul 2021 | 3.9500 | 4.0700 | 3.8100 | 3.8500 | 3.8500 | 104,600 |
| 20 Jul 2021 | 3.8900 | 3.9400 | 3.7600 | 3.8600 | 3.8600 | 71,100 |
| 19 Jul 2021 | 3.7300 | 3.8500 | 3.5600 | 3.7900 | 3.7900 | 74,200 |
| 16 Jul 2021 | 4.0300 | 4.0300 | 3.7600 | 3.7800 | 3.7800 | 117,000 |
| 15 Jul 2021 | 4.4600 | 4.6400 | 3.9300 | 4.0600 | 4.0600 | 181,000 |
| 14 Jul 2021 | 3.9300 | 4.3500 | 3.9300 | 4.2700 | 4.2700 | 139,900 |
| 13 Jul 2021 | 3.8800 | 3.9500 | 3.8100 | 3.8900 | 3.8900 | 86,500 |
| 12 Jul 2021 | 4.0200 | 4.0500 | 3.8400 | 3.8800 | 3.8800 | 66,600 |
| 09 Jul 2021 | 3.9400 | 4.0800 | 3.9400 | 4.0600 | 4.0600 | 29,700 |
| 08 Jul 2021 | 4.0800 | 4.0800 | 3.8500 | 3.9100 | 3.9100 | 106,100 |
| 07 Jul 2021 | 4.2000 | 4.2300 | 4.0200 | 4.1800 | 4.1800 | 81,000 |
| 06 Jul 2021 | 4.4100 | 4.4100 | 4.0900 | 4.1700 | 4.1700 | 126,200 |
| 05 Jul 2021 | 4.3700 | 4.4900 | 4.3300 | 4.3500 | 4.3500 | 37,800 |
| 02 Jul 2021 | 4.5300 | 4.5800 | 4.3300 | 4.3500 | 4.3500 | 128,900 |
| 30 Jun 2021 | 4.4500 | 4.5400 | 4.4000 | 4.5200 | 4.5200 | 65,900 |
| 29 Jun 2021 | 4.3600 | 4.6300 | 4.3600 | 4.4500 | 4.4500 | 60,300 |
| 28 Jun 2021 | 4.5700 | 4.5800 | 4.3500 | 4.4200 | 4.4200 | 57,000 |
| 25 Jun 2021 | 4.6300 | 4.6300 | 4.4800 | 4.5700 | 4.5700 | 21,700 |
| 24 Jun 2021 | 4.7300 | 4.7500 | 4.4800 | 4.5500 | 4.5500 | 32,600 |
| 23 Jun 2021 | 4.5400 | 4.7200 | 4.5200 | 4.6900 | 4.6900 | 78,600 |
| 22 Jun 2021 | 4.3500 | 4.4800 | 4.3000 | 4.4400 | 4.4400 | 61,700 |
| 21 Jun 2021 | 4.4400 | 4.5000 | 4.3500 | 4.3900 | 4.3900 | 53,700 |
| 18 Jun 2021 | 4.5900 | 4.6500 | 4.3600 | 4.3600 | 4.3600 | 105,400 |
| 17 Jun 2021 | 4.6300 | 4.6500 | 4.2200 | 4.5900 | 4.5900 | 228,000 |
| 16 Jun 2021 | 4.6400 | 4.7600 | 4.5600 | 4.6700 | 4.6700 | 54,700 |
| 15 Jun 2021 | 4.6600 | 4.7300 | 4.5400 | 4.6400 | 4.6400 | 93,300 |
| 14 Jun 2021 | 4.6200 | 4.7800 | 4.6200 | 4.7400 | 4.7400 | 54,600 |
| 11 Jun 2021 | 4.8300 | 4.8500 | 4.6500 | 4.6900 | 4.6900 | 43,900 |
| 10 Jun 2021 | 4.7700 | 4.8200 | 4.7300 | 4.7800 | 4.7800 | 45,800 |
| 09 Jun 2021 | 4.7600 | 4.8200 | 4.7200 | 4.7300 | 4.7300 | 59,300 |
| 08 Jun 2021 | 4.9100 | 4.9700 | 4.7400 | 4.7700 | 4.7700 | 58,200 |
| 07 Jun 2021 | 5.1500 | 5.1500 | 4.8100 | 4.8400 | 4.8400 | 106,300 |
| 04 Jun 2021 | 4.8600 | 5.0500 | 4.8500 | 5.0500 | 5.0500 | 60,100 |
| 03 Jun 2021 | 4.8900 | 4.9500 | 4.7400 | 4.7900 | 4.7900 | 122,900 |
| 02 Jun 2021 | 5.1700 | 5.1800 | 4.9400 | 4.9900 | 4.9900 | 55,200 |
| 01 Jun 2021 | 5.4000 | 5.4000 | 5.0900 | 5.1200 | 5.1200 | 95,500 |
| 31 May 2021 | 5.1900 | 5.2700 | 5.1900 | 5.2400 | 5.2400 | 14,900 |
| 28 May 2021 | 5.1100 | 5.2800 | 5.1100 | 5.2400 | 5.2400 | 53,200 |
| 27 May 2021 | 4.9500 | 5.1100 | 4.8900 | 5.1000 | 5.1000 | 72,000 |
| 26 May 2021 | 5.1000 | 5.1700 | 4.9500 | 4.9700 | 4.9700 | 100,700 |
| 25 May 2021 | 5.1100 | 5.2100 | 5.0400 | 5.0900 | 5.0900 | 64,900 |
| 21 May 2021 | 5.3500 | 5.4000 | 5.0300 | 5.1600 | 5.1600 | 67,600 |
| 20 May 2021 | 5.3700 | 5.4100 | 5.2800 | 5.3200 | 5.3200 | 37,400 |
| 19 May 2021 | 5.3700 | 5.3700 | 5.1800 | 5.2700 | 5.2700 | 80,900 |
| 18 May 2021 | 5.6200 | 5.6200 | 5.4200 | 5.4800 | 5.4800 | 74,600 |
| 17 May 2021 | 5.5100 | 5.6400 | 5.3100 | 5.5200 | 5.5200 | 124,400 |
| 14 May 2021 | 5.4000 | 5.6000 | 5.3600 | 5.4900 | 5.4900 | 97,200 |
| 13 May 2021 | 5.5700 | 5.7600 | 5.1200 | 5.2400 | 5.2400 | 112,500 |
| 12 May 2021 | 5.8700 | 5.9400 | 5.5000 | 5.5300 | 5.5300 | 132,100 |
| 11 May 2021 | 5.6900 | 5.9100 | 5.4000 | 5.8600 | 5.8600 | 198,400 |
| 10 May 2021 | 6.2000 | 6.2500 | 5.8600 | 5.8900 | 5.8900 | 167,400 |
| 07 May 2021 | 6.2300 | 6.4800 | 6.1100 | 6.1400 | 6.1400 | 121,300 |
| 06 May 2021 | 5.9200 | 6.2400 | 5.8600 | 6.1600 | 6.1600 | 173,500 |
| 05 May 2021 | 5.9600 | 6.1100 | 5.8000 | 5.8300 | 5.8300 | 48,300 |
| 04 May 2021 | 6.2100 | 6.2100 | 5.8000 | 5.9900 | 5.9900 | 89,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
