UK Markets open in 3 hrs 5 mins

Platinum Group Metals Ltd. (PTM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.19000.0000 (0.00%)
At close: 04:00PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Jan 20232.23002.33002.20002.27002.270042,000
13 Jan 20232.24002.34002.23002.23002.230047,400
12 Jan 20232.30002.42002.24002.24002.240079,900
11 Jan 20232.40002.42002.28002.31002.310025,600
10 Jan 20232.31002.44002.30002.41002.410026,000
09 Jan 20232.35002.40002.28002.30002.300035,300
06 Jan 20232.35002.41002.28002.28002.280056,200
05 Jan 20232.29002.40002.25002.35002.350028,500
04 Jan 20232.40002.40002.26002.31002.310035,600
03 Jan 20232.39002.51002.26002.29002.290052,700
30 Dec 20222.28002.37002.15002.37002.370031,300
29 Dec 20222.22002.28002.19002.23002.230028,800
28 Dec 20222.26002.26002.09002.15002.150038,200
23 Dec 20222.21002.27002.17002.27002.270015,200
22 Dec 20222.21002.24002.13002.22002.220016,200
21 Dec 20222.19002.24002.14002.23002.230010,300
20 Dec 20222.11002.22002.11002.18002.180027,400
19 Dec 20222.26002.26002.07002.09002.090024,700
16 Dec 20222.32002.35002.26002.28002.280010,300
15 Dec 20222.24002.35002.24002.34002.340016,400
14 Dec 20222.30002.33002.24002.29002.290023,600
13 Dec 20222.40002.44002.29002.33002.330042,500
12 Dec 20222.45002.45002.27002.30002.300031,700
09 Dec 20222.54002.55002.43002.46002.460039,100
08 Dec 20222.48002.54002.46002.53002.530023,300
07 Dec 20222.37002.50002.37002.47002.470014,800
06 Dec 20222.40002.44002.37002.43002.430018,100
05 Dec 20222.45002.48002.34002.38002.3800133,500
02 Dec 20222.39002.55002.35002.50002.500081,800
01 Dec 20222.50002.50002.38002.44002.440054,700
30 Nov 20222.31002.46002.29002.45002.450056,500
29 Nov 20222.27002.34002.25002.27002.270044,400
28 Nov 20222.33002.33002.21002.21002.210050,500
25 Nov 20222.32002.41002.30002.41002.410035,100
24 Nov 20222.32002.35002.29002.34002.340020,300
23 Nov 20222.23002.35002.20002.30002.300036,500
22 Nov 20222.20002.25002.18002.22002.220054,200
21 Nov 20222.14002.18002.12002.14002.140015,300
18 Nov 20222.16002.20002.13002.15002.150015,000
17 Nov 20222.18002.21002.15002.17002.170015,000
16 Nov 20222.29002.29002.19002.22002.220013,700
15 Nov 20222.33002.33002.21002.29002.2900103,600
14 Nov 20222.29002.36002.28002.30002.300069,200
11 Nov 20222.36002.36002.18002.30002.300055,400
10 Nov 20222.47002.47002.27002.35002.350067,200
09 Nov 20222.43002.66002.27002.34002.340096,100
08 Nov 20222.37002.51002.35002.43002.430062,100
07 Nov 20222.23002.37002.18002.35002.350070,100
04 Nov 20222.17002.25002.15002.20002.200034,500
03 Nov 20222.04002.12002.04002.08002.080030,600
02 Nov 20222.17002.19002.06002.08002.080015,600
01 Nov 20222.13002.19002.12002.17002.17005,900
31 Oct 20222.14002.15002.07002.07002.070016,400
28 Oct 20222.19002.23002.15002.16002.160011,200
27 Oct 20222.23002.28002.17002.25002.250018,300
26 Oct 20222.05002.27002.05002.21002.210036,000
25 Oct 20222.06002.09002.04002.05002.050030,500
24 Oct 20222.13002.13002.05002.08002.080015,200
21 Oct 20222.14002.14002.04002.08002.080018,600
20 Oct 20222.05002.16002.03002.15002.150026,200
19 Oct 20222.06002.10001.99002.03002.030018,700
18 Oct 20222.09002.17002.08002.12002.12008,800
17 Oct 20222.13002.13002.04002.04002.04009,200
14 Oct 20222.19002.20002.03002.03002.03008,600
13 Oct 20222.05002.19001.99002.19002.190011,000
12 Oct 20222.10002.13002.05002.08002.08006,800
11 Oct 20222.11002.20002.08002.10002.100017,500
07 Oct 20222.29002.34002.18002.19002.190031,600
06 Oct 20222.43002.43002.32002.38002.380027,500
05 Oct 20222.34002.44002.25002.43002.430013,300
04 Oct 20222.44002.47002.30002.38002.380043,100
03 Oct 20222.31002.43002.28002.37002.370038,300
30 Sept 20222.18002.33002.18002.22002.220057,300
29 Sept 20222.12002.19002.12002.19002.19006,800
28 Sept 20222.02002.17001.97002.14002.140037,500
27 Sept 20221.93002.00001.93001.97001.970019,100
26 Sept 20221.85002.02001.85001.94001.940026,200
23 Sept 20222.09002.09001.93001.95001.950044,400
22 Sept 20222.23002.23002.15002.17002.17007,300
21 Sept 20222.25002.30002.17002.23002.230058,000
20 Sept 20222.25002.25002.18002.19002.19004,100
19 Sept 20222.12002.26002.12002.26002.260018,600
16 Sept 20222.17002.27002.11002.14002.140018,100
15 Sept 20222.25002.36002.17002.24002.240032,000
14 Sept 20222.29002.32002.22002.27002.270039,900
13 Sept 20222.20002.31002.15002.16002.160063,900
12 Sept 20222.34002.40002.23002.33002.330044,700
09 Sept 20222.10002.24002.07002.22002.220071,500
08 Sept 20221.98002.06001.96002.06002.060024,500
07 Sept 20221.86001.96001.86001.96001.960016,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...