NYSE American - Delayed Quote USD

Platinum Group Metals Ltd. (PLG)

Compare
1.2800
0.0000
(0.00%)
At close: January 23 at 4:00:00 PM EST
1.2800
0.00
(0.00%)
After hours: January 23 at 6:14:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251.28001.29001.25501.28001.2800186,560
Jan 22, 20251.25001.28001.21001.28001.2800435,800
Jan 21, 20251.37001.37001.22001.24001.2400558,400
Jan 17, 20251.30001.36001.30001.34001.3400250,800
Jan 16, 20251.32001.32001.30001.30001.300079,200
Jan 15, 20251.35001.35001.26001.30001.3000231,600
Jan 14, 20251.24001.27001.23001.27001.2700220,600
Jan 13, 20251.30001.32001.20001.23001.2300334,400
Jan 10, 20251.35001.36001.29001.31001.3100302,100
Jan 8, 20251.42001.42001.30001.35001.3500335,400
Jan 7, 20251.32001.41001.30001.41001.4100587,400
Jan 6, 20251.33001.38001.29001.29001.2900343,100
Jan 3, 20251.37001.37001.31001.33001.3300280,500
Jan 2, 20251.30001.37001.24001.35001.3500956,800
Dec 31, 20241.26001.29001.24001.28001.2800404,000
Dec 30, 20241.30001.32001.26001.28001.2800331,600
Dec 27, 20241.39001.40001.29001.33001.3300397,200
Dec 26, 20241.43001.43001.37001.40001.4000371,200
Dec 24, 20241.30001.42001.27001.40001.4000772,600
Dec 23, 20241.17001.30001.17001.28001.2800514,000
Dec 20, 20241.15001.18001.13001.17001.1700738,200
Dec 19, 20241.23001.25001.13001.17001.1700782,900
Dec 18, 20241.31001.32001.12001.22001.2200810,000
Dec 17, 20241.30001.34001.26001.30001.3000384,600
Dec 16, 20241.37001.39001.30001.32001.3200357,600
Dec 13, 20241.42001.44001.34001.37001.3700509,200
Dec 12, 20241.50001.50001.42001.43001.4300524,700
Dec 11, 20241.50001.54001.48001.52001.5200660,500
Dec 10, 20241.54001.56001.49001.50001.5000396,100
Dec 9, 20241.59001.67001.51001.54001.5400707,800
Dec 6, 20241.59001.62001.52001.55001.5500515,800
Dec 5, 20241.66001.68001.59001.60001.6000499,100
Dec 4, 20241.78001.78001.63001.63001.6300317,700
Dec 3, 20241.78001.80001.70001.77001.7700607,900
Dec 2, 20241.75001.80001.71001.77001.7700388,400
Nov 29, 20241.67001.74001.62001.73001.7300391,200
Nov 27, 20241.62001.65001.55001.62001.6200417,700
Nov 26, 20241.75001.75001.57001.62001.6200625,000
Nov 25, 20241.78001.79001.66001.74001.7400497,700
Nov 22, 20241.71001.82001.67001.79001.7900461,000
Nov 21, 20241.71001.74001.64001.69001.6900444,800
Nov 20, 20241.70001.73001.65001.71001.7100249,300
Nov 19, 20241.78001.78001.63001.69001.6900605,000
Nov 18, 20241.67001.82001.62001.78001.78001,136,900
Nov 15, 20241.64001.67001.59001.60001.6000418,600
Nov 14, 20241.48001.63001.48001.63001.6300528,500
Nov 13, 20241.55001.62001.52001.53001.5300438,500
Nov 12, 20241.59001.61001.48001.52001.52001,033,100
Nov 11, 20241.62001.66001.56001.61001.6100768,600
Nov 8, 20241.74001.75001.64001.67001.6700601,300
Nov 7, 20241.70001.79001.63001.77001.77001,048,200
Nov 6, 20241.61001.75001.60001.68001.6800882,000
Nov 5, 20241.77001.84001.72001.75001.7500592,400
Nov 4, 20241.76001.81001.70001.73001.7300393,200
Nov 1, 20241.92001.94001.72001.77001.77001,153,700
Oct 31, 20241.91001.91001.74001.81001.8100883,400
Oct 30, 20242.10002.10001.85001.91001.9100829,700
Oct 29, 20242.05002.17002.04002.08002.0800744,700
Oct 28, 20242.18002.19002.01002.05002.0500959,600
Oct 25, 20242.01002.27001.94002.19002.19002,817,700
Oct 24, 20241.97002.10001.91002.00002.00002,998,800
Oct 23, 20241.79002.00001.73001.85001.85002,207,200
Oct 22, 20241.82001.83001.72001.82001.8200925,000
Oct 21, 20241.84001.84001.73001.80001.8000471,300
Oct 18, 20241.76001.83001.70001.79001.7900775,300
Oct 17, 20241.53001.90001.51001.77001.77001,985,600
Oct 16, 20241.58001.59001.48001.51001.5100446,200
Oct 15, 20241.54001.59001.52001.55001.5500193,800
Oct 14, 20241.59001.63001.55001.57001.5700252,900
Oct 11, 20241.54001.62001.54001.61001.6100385,700
Oct 10, 20241.52001.55001.48001.54001.5400148,200
Oct 9, 20241.45001.51001.42001.51001.5100204,700
Oct 8, 20241.52001.52001.43001.45001.4500359,700
Oct 7, 20241.58001.58001.52001.56001.5600206,100
Oct 4, 20241.49001.56001.46001.56001.5600262,100
Oct 3, 20241.50001.53001.45001.48001.4800137,900
Oct 2, 20241.47001.59001.43001.50001.5000726,100
Oct 1, 20241.45001.49001.43001.45001.4500208,000
Sep 30, 20241.48001.49001.38001.43001.4300352,500
Sep 27, 20241.53001.55001.40001.47001.4700410,400
Sep 26, 20241.52001.60001.48001.53001.5300548,400
Sep 25, 20241.45001.49001.40001.44001.4400384,900
Sep 24, 20241.35001.47001.32001.47001.4700402,400
Sep 23, 20241.35001.39001.29001.31001.3100237,900
Sep 20, 20241.39001.40001.34001.34001.3400219,100
Sep 19, 20241.37001.43001.35001.37001.3700543,900
Sep 18, 20241.32001.40001.29001.29001.2900283,600
Sep 17, 20241.33001.35001.28001.33001.3300211,600
Sep 16, 20241.41001.42001.31001.33001.3300280,500
Sep 13, 20241.39001.43001.36001.39001.3900509,900
Sep 12, 20241.27001.36001.22001.35001.3500611,700
Sep 11, 20241.19001.22001.17001.22001.2200199,800
Sep 10, 20241.14001.19001.08001.18001.1800319,000
Sep 9, 20241.21001.21001.10001.16001.1600453,700
Sep 6, 20241.20001.20001.15001.18001.1800173,000
Sep 5, 20241.23001.27001.19001.21001.2100120,000
Sep 4, 20241.17001.23001.17001.21001.2100157,400
Sep 3, 20241.24001.28001.18001.18001.1800222,600
Aug 30, 20241.27001.29001.22001.28001.2800152,100
Aug 29, 20241.29001.30001.18001.26001.2600284,800
Aug 28, 20241.33001.33001.24001.28001.2800183,700
Aug 27, 20241.42001.42001.30001.34001.3400280,900
Aug 26, 20241.42001.45001.37001.42001.4200182,000
Aug 23, 20241.36001.39001.33001.38001.3800129,100
Aug 22, 20241.41001.42001.33001.34001.3400110,100
Aug 21, 20241.38001.43001.32001.43001.4300188,100
Aug 20, 20241.44001.47001.33001.36001.3600328,900
Aug 19, 20241.39001.42001.35001.42001.4200261,000
Aug 16, 20241.35001.37001.32001.35001.3500165,600
Aug 15, 20241.27001.38001.27001.36001.3600450,000
Aug 14, 20241.39001.41001.16001.22001.2200907,700
Aug 13, 20241.31001.40001.29001.39001.3900276,100
Aug 12, 20241.30001.40001.27001.30001.3000508,400
Aug 9, 20241.29001.31001.23001.25001.2500207,200
Aug 8, 20241.19001.37001.17001.29001.29001,004,700
Aug 7, 20241.29001.30001.16001.17001.1700235,100
Aug 6, 20241.27001.29001.23001.26001.2600126,500
Aug 5, 20241.15001.27001.06001.27001.2700706,400
Aug 2, 20241.54001.57001.33001.33001.3300692,600
Aug 1, 20241.64001.66001.51001.54001.5400362,800
Jul 31, 20241.60001.67001.60001.66001.6600216,600
Jul 30, 20241.57001.62001.57001.59001.5900177,800
Jul 29, 20241.63001.65001.56001.58001.5800252,700
Jul 26, 20241.70001.70001.62001.65001.6500178,000
Jul 25, 20241.70001.72001.65001.66001.6600252,800
Jul 24, 20241.73001.77001.64001.77001.7700694,600
Jul 23, 20241.72001.74001.70001.74001.7400168,400
Jul 22, 20241.80001.83001.70001.72001.7200514,300
Jul 19, 20241.75001.83001.71001.81001.8100777,500
Jul 18, 20241.68001.77001.52001.76001.76001,102,400
Jul 17, 20241.80001.82001.68001.69001.6900359,800
Jul 16, 20241.76001.79001.73001.78001.7800237,900
Jul 15, 20241.75001.80001.72001.74001.7400220,400
Jul 12, 20241.67001.78001.67001.74001.7400319,900
Jul 11, 20241.73001.80001.69001.69001.6900314,000
Jul 10, 20241.84001.86001.64001.70001.70001,016,900
Jul 9, 20241.84001.85001.78001.85001.8500196,100
Jul 8, 20241.90001.90001.75001.85001.8500400,000
Jul 5, 20241.83001.95001.81001.87001.8700916,900
Jul 3, 20241.75001.86001.73001.82001.8200667,000
Jul 2, 20241.71001.75001.65001.72001.7200114,500
Jul 1, 20241.71001.74001.65001.70001.7000136,200
Jun 28, 20241.75001.79001.67001.70001.7000295,300
Jun 27, 20241.80001.83001.72001.75001.7500265,000
Jun 26, 20241.67001.80001.66001.80001.8000208,400
Jun 25, 20241.73001.75001.67001.67001.6700172,100
Jun 24, 20241.79001.82001.70001.75001.7500254,500
Jun 21, 20241.80001.82001.73001.76001.7600308,700
Jun 20, 20241.77001.83001.75001.78001.7800514,800
Jun 18, 20241.68001.80001.65001.74001.7400339,200
Jun 17, 20241.65001.70001.61001.70001.7000422,200
Jun 14, 20241.71001.73001.63001.67001.6700168,400
Jun 13, 20241.68001.78001.64001.68001.6800303,800
Jun 12, 20241.71001.76001.65001.68001.6800263,400
Jun 11, 20241.68001.73001.60001.65001.6500362,300
Jun 10, 20241.75001.78001.70001.72001.7200208,000
Jun 7, 20241.80001.82001.73001.76001.7600418,600
Jun 6, 20241.69001.93001.66001.87001.87001,314,200
Jun 5, 20241.60001.70001.59001.66001.6600475,000
Jun 4, 20241.69001.70001.56001.61001.6100850,200
Jun 3, 20241.86001.86001.67001.70001.7000812,800
May 31, 20241.81001.94001.78001.89001.8900948,300
May 30, 20241.90001.91001.78001.79001.7900598,600
May 29, 20241.92001.94001.86001.91001.9100747,100
May 28, 20241.82001.95001.76001.94001.94001,078,300
May 24, 20241.69001.81001.66001.75001.7500549,700
May 23, 20241.78001.80001.62001.67001.6700537,100
May 22, 20241.83001.84001.66001.67001.6700609,500
May 21, 20241.92001.92001.79001.84001.8400781,600
May 20, 20241.88002.07001.82001.92001.92001,342,000
May 17, 20241.70001.88001.65001.88001.88001,390,600
May 16, 20241.64001.64001.57001.64001.6400431,800
May 15, 20241.46001.68001.42001.64001.64001,403,000
May 14, 20241.47001.47001.42001.46001.4600349,900
May 13, 20241.40001.47001.39001.43001.4300463,100
May 10, 20241.47001.47001.38001.38001.3800187,300
May 9, 20241.35001.45001.32001.44001.4400321,400
May 8, 20241.35001.38001.32001.33001.3300219,900
May 7, 20241.37001.37001.31001.35001.3500102,100
May 6, 20241.30001.37001.30001.35001.3500178,400
May 3, 20241.35001.36001.30001.30001.3000102,000
May 2, 20241.34001.40001.30001.35001.3500225,400
May 1, 20241.33001.35001.28001.33001.3300131,500
Apr 30, 20241.37001.37001.25001.25001.2500272,000
Apr 29, 20241.38001.42001.37001.39001.3900138,800
Apr 26, 20241.42001.42001.36001.38001.3800114,300
Apr 25, 20241.32001.42001.30001.38001.3800469,200
Apr 24, 20241.34001.36001.29001.30001.3000152,300
Apr 23, 20241.30001.38001.30001.31001.3100102,900
Apr 22, 20241.32001.35001.30001.32001.3200232,300
Apr 19, 20241.41001.41001.31001.34001.3400166,600
Apr 18, 20241.36001.42001.31001.39001.3900369,100
Apr 17, 20241.29001.39001.22001.35001.3500765,700
Apr 16, 20241.24001.28001.14001.26001.2600325,100
Apr 15, 20241.28001.31001.20001.24001.2400457,800
Apr 12, 20241.35001.47001.24001.28001.28001,367,200
Apr 11, 20241.48001.48001.31001.33001.3300521,900
Apr 10, 20241.40001.45001.35001.44001.4400213,800
Apr 9, 20241.50001.55001.40001.40001.4000853,600
Apr 8, 20241.41001.50001.34001.49001.4900773,300
Apr 5, 20241.25001.45001.22001.40001.4000650,100
Apr 4, 20241.42001.42001.15001.28001.2800727,700
Apr 3, 20241.43001.44001.38001.42001.4200443,800
Apr 2, 20241.36001.45001.28001.42001.4200814,300
Apr 1, 20241.20001.35001.16001.33001.3300869,100
Mar 28, 20241.14001.17001.14001.17001.1700159,400
Mar 27, 20241.14001.15001.12001.13001.130094,700
Mar 26, 20241.17001.17001.12001.13001.130063,400
Mar 25, 20241.17001.18001.11001.13001.1300122,000
Mar 22, 20241.22001.22001.13001.17001.1700253,300
Mar 21, 20241.16001.23001.14001.20001.2000690,100
Mar 20, 20241.08001.14001.08001.13001.130071,100
Mar 19, 20241.15001.16001.06001.08001.0800246,500
Mar 18, 20241.17001.19001.14001.16001.1600115,900
Mar 15, 20241.14001.19001.14001.17001.1700118,600
Mar 14, 20241.20001.21001.12001.14001.1400312,600
Mar 13, 20241.16001.20001.13001.20001.2000183,600
Mar 12, 20241.18001.20001.13001.16001.1600168,800
Mar 11, 20241.12001.20001.12001.18001.1800333,000
Mar 8, 20241.20001.23001.10001.12001.1200400,500
Mar 7, 20241.10001.24001.09001.18001.1800885,600
Mar 6, 20241.00001.09001.00001.08001.0800333,000
Mar 5, 20241.02001.04000.99000.99000.9900145,500
Mar 4, 20241.01001.04001.00001.02001.0200191,200
Mar 1, 20240.98001.03000.98001.02001.0200120,400
Feb 29, 20240.98001.02000.98000.98000.9800124,900
Feb 28, 20240.98001.00000.98000.98000.980073,600
Feb 27, 20241.03001.03000.98001.00001.000084,100
Feb 26, 20240.99001.00000.96000.98000.9800198,400
Feb 23, 20241.01001.02000.98001.02001.020067,400
Feb 22, 20240.99001.02000.99001.02001.020050,400
Feb 21, 20241.00001.02000.99000.99000.990046,200
Feb 20, 20241.01001.02001.00001.00001.000069,800
Feb 16, 20241.03001.08001.01001.03001.0300181,400
Feb 15, 20241.04001.04001.00001.03001.030084,700
Feb 14, 20240.99001.00000.98001.00001.000058,600
Feb 13, 20241.02001.02000.98000.99000.990092,100
Feb 12, 20241.03001.03001.00001.03001.0300105,700
Feb 9, 20241.02001.02000.98000.99000.9900106,000
Feb 8, 20241.02001.05000.99000.99000.9900116,900
Feb 7, 20241.00001.04000.98001.04001.0400252,100
Feb 6, 20240.98001.00000.98001.00001.000047,900
Feb 5, 20241.02001.02000.98000.99000.990099,500
Feb 2, 20241.00001.01000.99001.01001.010084,400
Feb 1, 20240.99001.01000.98001.01001.0100124,600
Jan 31, 20241.02001.02000.98001.00001.0000143,500
Jan 30, 20241.04001.05001.02001.03001.030049,700
Jan 29, 20241.07001.07001.03001.05001.050094,900
Jan 26, 20241.02001.07001.02001.06001.060075,500
Jan 25, 20240.97001.05000.96001.03001.0300102,900
Jan 24, 20241.06001.06000.97001.00001.0000224,100

Related Tickers

EXK Endeavour Silver Corp.
3.5800
+0.28%
 
IMPUY Impala Platinum Holdings Limited
5.26
-1.68%
 
ASM Avino Silver & Gold Mines Ltd.
1.1000
-3.51%
 
SBSW Sibanye Stillwater Limited
3.6600
+0.55%
 
DEF.V Defiance Silver Corp.
0.2000
-4.76%
 
MUX McEwen Mining Inc.
8.27
-0.36%
 
HL Hecla Mining Company
5.46
-0.36%
 
SILV SilverCrest Metals Inc.
9.96
-1.78%
 
ABRA.V AbraSilver Resource Corp.
2.7800
0.00%
 
BRC.V Blackrock Silver Corp.
0.4000
-2.44%