PTM.TO - Platinum Group Metals Ltd.

Toronto - Toronto Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20231.90001.93001.89001.92001.92009,200
07 Jun 20231.98001.99001.95001.95001.95003,800
06 Jun 20232.02002.02001.94001.98001.98003,700
05 Jun 20231.92001.95001.92001.95001.950010,000
02 Jun 20231.94001.94001.93001.93001.930011,400
01 Jun 20231.88001.98001.88001.98001.980018,000
31 May 20231.84001.93001.84001.89001.890026,000
30 May 20231.95001.95001.89001.89001.890012,600
29 May 20231.93001.94001.93001.94001.9400200
26 May 20231.93001.95001.89001.92001.920011,700
25 May 20231.99001.99001.93001.93001.930013,300
24 May 20231.98002.03001.98002.03002.03005,600
23 May 20232.02002.03002.01002.03002.03001,300
19 May 20232.09002.09002.02002.03002.03002,200
18 May 20232.03002.09002.00002.09002.09001,700
17 May 20231.98002.09001.98002.01002.01001,400
16 May 20232.09002.09001.98001.99001.990010,600
15 May 20232.08002.10002.06002.09002.09003,600
12 May 20232.14002.16002.03002.07002.070022,600
11 May 20232.15002.16002.10002.12002.12005,100
10 May 20232.23002.23002.16002.21002.210024,400
09 May 20232.33002.33002.26002.30002.300018,500
08 May 20232.28002.29002.24002.28002.28002,700
05 May 20232.24002.27002.21002.27002.27002,600
04 May 20232.24002.32002.24002.28002.280024,100
03 May 20232.18002.32002.18002.32002.320010,500
02 May 20232.11002.21002.11002.20002.200010,900
01 May 20232.15002.16002.12002.12002.12001,300
28 Apr 20232.14002.16002.11002.11002.110010,300
27 Apr 20232.20002.21002.14002.14002.140020,600
26 Apr 20232.24002.25002.20002.21002.210010,400
25 Apr 20232.33002.33002.19002.21002.210015,600
24 Apr 20232.34002.40002.30002.40002.400046,600
21 Apr 20232.29002.34002.25002.33002.330031,200
20 Apr 20232.30002.32002.24002.27002.270042,300
19 Apr 20232.27002.30002.23002.28002.280027,900
18 Apr 20232.34002.36002.24002.28002.280066,900
17 Apr 20232.26002.41002.19002.41002.4100141,200
14 Apr 20232.27002.29002.19002.26002.260024,100
13 Apr 20232.10002.27002.10002.27002.270048,800
12 Apr 20232.05002.10002.02002.10002.100013,400
11 Apr 20232.01002.06001.96002.05002.050024,400
10 Apr 20232.01002.02001.98002.02002.02005,000
06 Apr 20231.99002.03001.92001.99001.990023,400
05 Apr 20232.01002.01001.94001.98001.980014,600
04 Apr 20231.93002.04001.89002.00002.000051,300
03 Apr 20231.89001.94001.86001.93001.930027,700
31 Mar 20231.96001.99001.91001.93001.930026,900
30 Mar 20231.93001.98001.93001.96001.96004,700
29 Mar 20231.97001.97001.93001.93001.93009,900
28 Mar 20231.89001.96001.89001.94001.940014,600
27 Mar 20231.87001.95001.85001.89001.890014,100
24 Mar 20231.91001.94001.88001.92001.920022,400
23 Mar 20231.86001.90001.86001.87001.87006,000
22 Mar 20231.91001.91001.85001.85001.850014,900
21 Mar 20231.90001.91001.85001.91001.91008,800
20 Mar 20231.90001.90001.86001.90001.900012,500
17 Mar 20231.86001.97001.85001.85001.850075,200
16 Mar 20231.88001.89001.86001.86001.86006,400
15 Mar 20232.00002.00001.87001.89001.89009,400
14 Mar 20232.01002.01001.88001.94001.940034,300
13 Mar 20231.93002.01001.92002.01002.010020,200
10 Mar 20231.89001.92001.88001.90001.900016,400
09 Mar 20231.88001.92001.86001.86001.86008,400
08 Mar 20231.94001.94001.85001.90001.900010,900
07 Mar 20231.99001.99001.88001.96001.960014,300
06 Mar 20232.00002.04001.98002.04002.040015,300
03 Mar 20231.94002.04001.94002.01002.010020,200
02 Mar 20231.99001.99001.89001.94001.940027,500
01 Mar 20231.95002.01001.94001.96001.960014,400
28 Feb 20231.95001.95001.91001.95001.95005,000
27 Feb 20231.86001.97001.86001.94001.940033,600
24 Feb 20231.91001.92001.85001.85001.850022,900
23 Feb 20231.95001.95001.91001.93001.93005,700
22 Feb 20231.99001.99001.92001.95001.950018,600
21 Feb 20232.01002.01001.92001.94001.94007,400
17 Feb 20231.98001.98001.93001.96001.960021,800
16 Feb 20231.96002.02001.96002.02002.02007,400
15 Feb 20231.89002.01001.89002.00002.00008,700
14 Feb 20231.93001.93001.89001.91001.910034,500
13 Feb 20232.01002.01001.92001.93001.930017,500
10 Feb 20232.04002.04001.96001.96001.960031,100
09 Feb 20232.14002.14002.01002.04002.040019,900
08 Feb 20232.12002.17002.10002.13002.130022,900
07 Feb 20232.04002.13002.00002.13002.130044,700
06 Feb 20232.06002.08002.03002.05002.050019,100
03 Feb 20232.09002.10002.03002.08002.080046,200
02 Feb 20232.17002.17002.08002.14002.140037,200
01 Feb 20232.14002.15002.06002.15002.150042,800
31 Jan 20232.18002.19002.14002.17002.170016,000
30 Jan 20232.18002.19002.14002.19002.190016,100
27 Jan 20232.21002.23002.14002.19002.190047,200
26 Jan 20232.29002.29002.20002.20002.200015,800
25 Jan 20232.24002.31002.24002.29002.290070,900
24 Jan 20232.16002.29002.16002.29002.290097,500
23 Jan 20232.16002.19002.11002.14002.140044,800
20 Jan 20232.14002.20002.13002.20002.200038,700
19 Jan 20232.14002.23002.11002.11002.110018,200
18 Jan 20232.26002.29002.10002.12002.120061,200
17 Jan 20232.23002.26002.14002.21002.210035,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...