Platinum Group Metals Ltd. - PTM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.39	3.58	3.58	3.68	3.31	364,306
September 25, 2025	3.02	3.28	3.28	3.33	3	296,947
September 24, 2025	2.92	2.91	2.91	3	2.86	94,100
September 23, 2025	2.87	2.96	2.96	3.15	2.83	374,546
September 22, 2025	2.66	2.78	2.78	2.9	2.63	144,403
September 19, 2025	2.57	2.55	2.55	2.61	2.52	58,200
September 18, 2025	2.42	2.54	2.54	2.56	2.34	82,149
September 17, 2025	2.41	2.41	2.41	2.51	2.36	86,230
September 16, 2025	2.7	2.44	2.44	2.7	2.43	115,700
September 15, 2025	2.58	2.65	2.65	2.75	2.55	216,329
September 12, 2025	2.5	2.51	2.51	2.59	2.48	117,208
September 11, 2025	2.3	2.42	2.42	2.46	2.3	71,100
September 10, 2025	2.29	2.3	2.3	2.3	2.25	29,201
September 09, 2025	2.32	2.24	2.24	2.32	2.22	38,900
September 08, 2025	2.29	2.3	2.3	2.34	2.25	101,400
September 05, 2025	2.28	2.28	2.28	2.34	2.25	26,037
September 04, 2025	2.32	2.23	2.23	2.32	2.18	35,710
September 03, 2025	2.37	2.34	2.34	2.37	2.3	79,222
September 02, 2025	2.25	2.35	2.35	2.36	2.21	113,634
August 29, 2025	2.04	2.18	2.18	2.19	2.04	45,201
August 28, 2025	2.04	2.05	2.05	2.06	2.03	13,900
August 27, 2025	2.06	2.06	2.06	2.07	2.04	8,300
August 26, 2025	2.05	2.08	2.08	2.08	2.04	15,700
August 25, 2025	2.12	2.05	2.05	2.12	2.03	29,320
August 22, 2025	2	2.07	2.07	2.1	2	31,400
August 21, 2025	1.96	2	2	2	1.9	30,324
August 20, 2025	1.93	1.94	1.94	1.95	1.9	33,200
August 19, 2025	2.09	1.93	1.93	2.09	1.91	60,700
August 18, 2025	2.06	2.08	2.08	2.08	2.02	19,742
August 15, 2025	2.1	2.06	2.06	2.12	2.04	21,449
August 14, 2025	2.05	2.1	2.1	2.13	2.05	51,000
August 13, 2025	2.07	2.04	2.04	2.1	2.03	47,300
August 12, 2025	2.08	2.07	2.07	2.11	2.07	42,700
August 11, 2025	2.1	2.12	2.12	2.12	2.08	35,000
August 08, 2025	2.16	2.1	2.1	2.16	2.09	26,715
August 07, 2025	2.15	2.15	2.15	2.21	2.14	31,700
August 06, 2025	2.19	2.14	2.14	2.22	2.14	20,302
August 05, 2025	2.11	2.19	2.19	2.2	2.1	83,940
August 01, 2025	2.05	2.05	2.05	2.07	2.03	42,949
July 31, 2025	2.03	2.06	2.06	2.08	1.98	41,521
July 30, 2025	2.17	2.03	2.03	2.17	2.01	77,146
July 29, 2025	2.19	2.16	2.16	2.19	2.15	26,742
July 28, 2025	2.27	2.22	2.22	2.28	2.18	45,420
July 25, 2025	2.38	2.28	2.28	2.38	2.2	83,528
July 24, 2025	2.37	2.36	2.36	2.37	2.32	46,300
July 23, 2025	2.44	2.39	2.39	2.45	2.35	67,300
July 22, 2025	2.48	2.42	2.42	2.48	2.36	58,035
July 21, 2025	2.48	2.48	2.48	2.52	2.36	95,600
July 18, 2025	2.57	2.46	2.46	2.58	2.39	90,100
July 17, 2025	2.49	2.54	2.54	2.59	2.34	106,826
July 16, 2025	2.39	2.47	2.47	2.49	2.35	23,709
July 15, 2025	2.46	2.41	2.41	2.46	2.37	51,600
July 14, 2025	2.44	2.47	2.47	2.47	2.36	54,100
July 11, 2025	2.3	2.42	2.42	2.43	2.3	185,814
July 10, 2025	2.12	2.28	2.28	2.29	2.12	106,000
July 09, 2025	2.05	2.05	2.05	2.08	2.03	41,929
July 08, 2025	2.08	2.08	2.08	2.09	2.02	32,600
July 07, 2025	2.1	2.12	2.12	2.13	2.02	60,642
July 04, 2025	2.14	2.15	2.15	2.17	2.1	21,810
July 03, 2025	2.19	2.1	2.1	2.19	2.04	50,200

Platinum Group Metals Ltd. (PTM.TO) TSX