Platinum Group Metals Ltd. Ordinary Shares (Canada) (PLG)
1.1699
-0.0401 (-3.31%)
NYSE · Last Trade: Apr 3rd, 12:24 PM EDT
Historical Prices For Platinum Group Metals Ltd. Ordinary Shares (Canada) (PLG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.20 | 1.23 | 1.18 | 1.21 | 364,329 | 1.21 |
| 4/01/2025 | 1.23 | 1.23 | 1.19 | 1.21 | 527,094 | 1.21 |
| 3/31/2025 | 1.23 | 1.25 | 1.12 | 1.24 | 1,037,764 | 1.24 |
| 3/28/2025 | 1.31 | 1.31 | 1.17 | 1.20 | 1,273,031 | 1.20 |
| 3/27/2025 | 1.26 | 1.31 | 1.24 | 1.30 | 391,553 | 1.30 |
| 3/26/2025 | 1.29 | 1.32 | 1.24 | 1.25 | 288,993 | 1.25 |
| 3/25/2025 | 1.28 | 1.31 | 1.28 | 1.29 | 196,399 | 1.29 |
| 3/24/2025 | 1.32 | 1.32 | 1.24 | 1.27 | 295,877 | 1.27 |
| 3/21/2025 | 1.35 | 1.35 | 1.23 | 1.28 | 379,916 | 1.28 |
| 3/20/2025 | 1.28 | 1.34 | 1.27 | 1.31 | 287,092 | 1.31 |
| 3/19/2025 | 1.30 | 1.35 | 1.28 | 1.31 | 527,442 | 1.31 |
| 3/18/2025 | 1.31 | 1.36 | 1.27 | 1.31 | 826,372 | 1.31 |
| 3/17/2025 | 1.28 | 1.30 | 1.26 | 1.26 | 438,633 | 1.26 |
| 3/14/2025 | 1.26 | 1.29 | 1.24 | 1.28 | 315,448 | 1.28 |
| 3/13/2025 | 1.22 | 1.28 | 1.22 | 1.25 | 532,592 | 1.25 |
| 3/12/2025 | 1.23 | 1.26 | 1.20 | 1.22 | 579,834 | 1.22 |
| 3/11/2025 | 1.18 | 1.23 | 1.17 | 1.20 | 293,242 | 1.20 |
| 3/10/2025 | 1.18 | 1.21 | 1.13 | 1.16 | 401,449 | 1.16 |
| 3/07/2025 | 1.23 | 1.26 | 1.17 | 1.21 | 270,712 | 1.21 |
| 3/06/2025 | 1.24 | 1.27 | 1.21 | 1.22 | 243,301 | 1.22 |
| 3/05/2025 | 1.22 | 1.32 | 1.20 | 1.25 | 1,314,375 | 1.25 |
| 3/04/2025 | 1.16 | 1.26 | 1.10 | 1.22 | 931,445 | 1.22 |
| 3/03/2025 | 1.21 | 1.23 | 1.14 | 1.15 | 635,180 | 1.15 |
| 2/28/2025 | 1.15 | 1.20 | 1.13 | 1.19 | 363,412 | 1.19 |
| 2/27/2025 | 1.21 | 1.24 | 1.16 | 1.16 | 394,422 | 1.16 |
| 2/26/2025 | 1.20 | 1.28 | 1.20 | 1.23 | 368,300 | 1.23 |
| 2/25/2025 | 1.26 | 1.26 | 1.18 | 1.22 | 563,180 | 1.22 |
| 2/24/2025 | 1.31 | 1.32 | 1.21 | 1.26 | 352,284 | 1.26 |
| 2/21/2025 | 1.44 | 1.44 | 1.28 | 1.30 | 917,751 | 1.30 |
| 2/20/2025 | 1.39 | 1.47 | 1.38 | 1.44 | 520,649 | 1.44 |
| 2/19/2025 | 1.41 | 1.43 | 1.36 | 1.39 | 227,533 | 1.39 |
| 2/18/2025 | 1.43 | 1.43 | 1.27 | 1.40 | 493,405 | 1.40 |
| 2/14/2025 | 1.50 | 1.53 | 1.33 | 1.38 | 1,292,395 | 1.38 |
| 2/13/2025 | 1.40 | 1.49 | 1.37 | 1.47 | 648,927 | 1.47 |
| 2/12/2025 | 1.32 | 1.41 | 1.30 | 1.39 | 593,754 | 1.39 |
| 2/11/2025 | 1.38 | 1.38 | 1.31 | 1.33 | 278,230 | 1.33 |
| 2/10/2025 | 1.29 | 1.44 | 1.28 | 1.38 | 659,828 | 1.38 |
| 2/07/2025 | 1.29 | 1.29 | 1.23 | 1.27 | 387,275 | 1.27 |
| 2/06/2025 | 1.29 | 1.31 | 1.25 | 1.27 | 359,379 | 1.27 |
| 2/05/2025 | 1.33 | 1.35 | 1.28 | 1.32 | 341,355 | 1.32 |
| 2/04/2025 | 1.28 | 1.34 | 1.26 | 1.31 | 415,437 | 1.31 |
| 2/03/2025 | 1.29 | 1.29 | 1.23 | 1.26 | 385,214 | 1.26 |
| 1/31/2025 | 1.33 | 1.33 | 1.25 | 1.30 | 347,310 | 1.30 |
| 1/30/2025 | 1.25 | 1.32 | 1.24 | 1.30 | 678,983 | 1.30 |
| 1/29/2025 | 1.24 | 1.26 | 1.21 | 1.21 | 238,471 | 1.21 |
| 1/28/2025 | 1.25 | 1.26 | 1.20 | 1.25 | 245,628 | 1.25 |
| 1/27/2025 | 1.30 | 1.30 | 1.21 | 1.24 | 430,905 | 1.24 |
| 1/24/2025 | 1.31 | 1.33 | 1.28 | 1.30 | 355,298 | 1.30 |
| 1/23/2025 | 1.28 | 1.29 | 1.25 | 1.28 | 187,707 | 1.28 |
| 1/22/2025 | 1.25 | 1.28 | 1.21 | 1.28 | 434,847 | 1.28 |
| 1/21/2025 | 1.37 | 1.37 | 1.22 | 1.24 | 557,898 | 1.24 |
| 1/17/2025 | 1.30 | 1.36 | 1.29 | 1.34 | 250,808 | 1.34 |
| 1/16/2025 | 1.32 | 1.32 | 1.30 | 1.30 | 79,153 | 1.30 |
| 1/15/2025 | 1.35 | 1.35 | 1.26 | 1.30 | 231,649 | 1.30 |
| 1/14/2025 | 1.24 | 1.27 | 1.23 | 1.27 | 215,624 | 1.27 |
| 1/13/2025 | 1.30 | 1.32 | 1.20 | 1.23 | 333,470 | 1.23 |
| 1/10/2025 | 1.35 | 1.36 | 1.29 | 1.31 | 302,073 | 1.31 |
| 1/08/2025 | 1.42 | 1.42 | 1.30 | 1.35 | 335,487 | 1.35 |
| 1/07/2025 | 1.32 | 1.41 | 1.30 | 1.41 | 585,781 | 1.41 |
| 1/06/2025 | 1.33 | 1.38 | 1.29 | 1.29 | 334,023 | 1.29 |
| 1/03/2025 | 1.37 | 1.37 | 1.31 | 1.33 | 281,320 | 1.33 |