Platinum Group Metals Ltd. (PTM.TO) TSX
2.51
-0.06(-2.33%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.51
-0.06(-2.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.44 | 2.51 | 2.51 | 2.58 | 2.41 | 120,824 |
| April 01, 2026 | 2.54 | 2.57 | 2.57 | 2.64 | 2.51 | 235,866 |
| March 31, 2026 | 2.31 | 2.5 | 2.5 | 2.51 | 2.31 | 180,497 |
| March 30, 2026 | 2.42 | 2.3 | 2.3 | 2.42 | 2.24 | 119,385 |
| March 27, 2026 | 2.24 | 2.35 | 2.35 | 2.39 | 2.17 | 294,867 |
| March 26, 2026 | 2.31 | 2.21 | 2.21 | 2.36 | 2.21 | 185,785 |
| March 25, 2026 | 2.43 | 2.35 | 2.35 | 2.45 | 2.32 | 170,860 |
| March 24, 2026 | 2.26 | 2.32 | 2.32 | 2.33 | 2.19 | 132,678 |
| March 23, 2026 | 2.2 | 2.23 | 2.23 | 2.3 | 2.19 | 184,811 |
| March 20, 2026 | 2.35 | 2.21 | 2.21 | 2.35 | 2.14 | 271,093 |
| March 19, 2026 | 2.27 | 2.35 | 2.35 | 2.37 | 2.21 | 218,637 |
| March 18, 2026 | 2.57 | 2.47 | 2.47 | 2.58 | 2.46 | 179,281 |
| March 17, 2026 | 2.67 | 2.67 | 2.67 | 2.73 | 2.62 | 105,083 |
| March 16, 2026 | 2.7 | 2.65 | 2.65 | 2.73 | 2.55 | 172,498 |
| March 13, 2026 | 3.02 | 2.67 | 2.67 | 3.02 | 2.64 | 325,275 |
| March 12, 2026 | 3.15 | 3.02 | 3.02 | 3.15 | 2.98 | 176,960 |
| March 11, 2026 | 3.12 | 3.18 | 3.18 | 3.2 | 3.08 | 176,307 |
| March 10, 2026 | 3.19 | 3.2 | 3.2 | 3.32 | 3.17 | 204,326 |
| March 09, 2026 | 2.97 | 3.16 | 3.16 | 3.19 | 2.86 | 207,589 |
| March 06, 2026 | 3.05 | 3.04 | 3.04 | 3.16 | 2.99 | 226,005 |
| March 05, 2026 | 3.26 | 3.16 | 3.16 | 3.26 | 3.07 | 203,241 |
| March 04, 2026 | 3.44 | 3.33 | 3.33 | 3.44 | 3.27 | 169,304 |
| March 03, 2026 | 3.42 | 3.33 | 3.33 | 3.42 | 3.17 | 259,968 |
| March 02, 2026 | 3.78 | 3.7 | 3.7 | 3.78 | 3.55 | 538,300 |
| February 27, 2026 | 3.73 | 3.78 | 3.78 | 3.79 | 3.64 | 265,746 |
| February 26, 2026 | 3.45 | 3.68 | 3.68 | 3.71 | 3.4 | 186,900 |
| February 25, 2026 | 3.61 | 3.55 | 3.55 | 3.61 | 3.45 | 430,400 |
| February 24, 2026 | 3.26 | 3.48 | 3.48 | 3.52 | 3.11 | 521,906 |
| February 23, 2026 | 3.3 | 3.32 | 3.32 | 3.46 | 3.26 | 257,200 |
| February 20, 2026 | 3.11 | 3.23 | 0 | 3.28 | 3.05 | 250,300 |
| February 19, 2026 | 3.09 | 3.11 | 0 | 3.13 | 3.01 | 126,917 |
| February 18, 2026 | 3.07 | 3.09 | 0 | 3.18 | 3.04 | 174,000 |
| February 17, 2026 | 2.99 | 3.01 | 0 | 3.02 | 2.84 | 157,700 |
| February 13, 2026 | 3.01 | 3.1 | 0 | 3.22 | 3.01 | 324,629 |
| February 12, 2026 | 3.31 | 3.02 | 0 | 3.31 | 3 | 344,212 |
| February 11, 2026 | 3.45 | 3.29 | 0 | 3.45 | 3.18 | 209,100 |
| February 10, 2026 | 3.39 | 3.32 | 0 | 3.39 | 3.29 | 153,127 |
| February 09, 2026 | 3.33 | 3.4 | 0 | 3.42 | 3.25 | 274,300 |
| February 06, 2026 | 3.2 | 3.33 | 0 | 3.33 | 3.2 | 448,224 |
| February 05, 2026 | 3.35 | 3.09 | 0 | 3.46 | 3.05 | 698,000 |
| February 04, 2026 | 3.98 | 3.56 | 0 | 4.05 | 3.38 | 595,100 |
| February 03, 2026 | 3.95 | 3.92 | 0 | 3.95 | 3.7 | 375,416 |
| February 02, 2026 | 3.62 | 3.7 | 0 | 3.8 | 3.55 | 405,400 |
| January 30, 2026 | 4 | 3.62 | 0 | 4.15 | 3.56 | 1.02M |
| January 29, 2026 | 4.79 | 4.47 | 0 | 4.8 | 4.26 | 639,300 |
| January 28, 2026 | 4.81 | 4.69 | 0 | 4.86 | 4.46 | 802,700 |
| January 27, 2026 | 4.55 | 4.65 | 0 | 4.67 | 4.15 | 786,713 |
| January 26, 2026 | 5.46 | 4.6 | 0 | 5.46 | 4.55 | 1.12M |
| January 23, 2026 | 4.22 | 4.76 | 0 | 4.79 | 4.1 | 1.01M |
| January 22, 2026 | 3.63 | 4.07 | 0 | 4.09 | 3.57 | 679,300 |
| January 21, 2026 | 3.71 | 3.67 | 0 | 3.75 | 3.53 | 559,500 |
| January 20, 2026 | 3.88 | 3.69 | 0 | 3.92 | 3.62 | 428,625 |
| January 19, 2026 | 3.84 | 3.94 | 0 | 3.94 | 3.83 | 286,642 |
| January 16, 2026 | 3.81 | 3.75 | 0 | 3.81 | 3.6 | 456,900 |
| January 15, 2026 | 3.69 | 3.91 | 0 | 3.96 | 3.55 | 456,019 |
| January 14, 2026 | 4.01 | 3.84 | 0 | 4.11 | 3.75 | 566,300 |
| January 13, 2026 | 3.66 | 3.85 | 0 | 4.01 | 3.66 | 735,500 |
| January 12, 2026 | 3.58 | 3.59 | 0 | 3.69 | 3.5 | 770,200 |
| January 09, 2026 | 3.5 | 3.47 | 0 | 3.51 | 3.39 | 384,331 |
| January 08, 2026 | 3.51 | 3.44 | 0 | 3.51 | 3.38 | 252,121 |