Platinum Group Metals Ltd... (PLG)
1.26
0.01 (0.80%)
At close: Mar 06, 2025, 11:14 AM
PLG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 1.22 | 1.32 | 1.20 | 1.25 | 0.03 | 2.46% | 1,314,375 |
| Mar 4, 2025 | 1.16 | 1.26 | 1.10 | 1.22 | 0.07 | 6.09% | 931,445 |
| Mar 3, 2025 | 1.21 | 1.23 | 1.14 | 1.15 | -0.04 | -3.36% | 635,372 |
| Feb 28, 2025 | 1.15 | 1.20 | 1.13 | 1.19 | 0.03 | 2.59% | 363,412 |
| Feb 27, 2025 | 1.21 | 1.24 | 1.16 | 1.16 | -0.07 | -5.69% | 396,600 |
| Feb 26, 2025 | 1.20 | 1.28 | 1.20 | 1.23 | 0.01 | 0.82% | 368,300 |
| Feb 25, 2025 | 1.26 | 1.26 | 1.18 | 1.22 | -0.04 | -3.17% | 563,390 |
| Feb 24, 2025 | 1.31 | 1.32 | 1.21 | 1.26 | -0.04 | -3.08% | 352,323 |
| Feb 21, 2025 | 1.44 | 1.44 | 1.28 | 1.30 | -0.14 | -9.72% | 917,800 |
| Feb 20, 2025 | 1.39 | 1.47 | 1.38 | 1.44 | 0.05 | 3.60% | 520,663 |
| Feb 19, 2025 | 1.41 | 1.43 | 1.36 | 1.39 | -0.01 | -0.71% | 228,246 |
| Feb 18, 2025 | 1.43 | 1.43 | 1.27 | 1.40 | 0.02 | 1.45% | 493,418 |
| Feb 14, 2025 | 1.50 | 1.53 | 1.33 | 1.38 | -0.09 | -6.12% | 1,292,395 |
| Feb 13, 2025 | 1.40 | 1.49 | 1.37 | 1.47 | 0.08 | 5.76% | 650,800 |
| Feb 12, 2025 | 1.32 | 1.41 | 1.30 | 1.39 | 0.06 | 4.51% | 596,700 |
| Feb 11, 2025 | 1.38 | 1.38 | 1.31 | 1.33 | -0.05 | -3.62% | 278,230 |
| Feb 10, 2025 | 1.29 | 1.44 | 1.28 | 1.38 | 0.11 | 8.66% | 663,800 |
| Feb 7, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 0.00 | 0.00% | 387,300 |
| Feb 6, 2025 | 1.29 | 1.31 | 1.25 | 1.27 | -0.05 | -3.79% | 359,400 |
| Feb 5, 2025 | 1.33 | 1.35 | 1.28 | 1.32 | 0.01 | 0.76% | 344,000 |
| Feb 4, 2025 | 1.28 | 1.35 | 1.26 | 1.31 | 0.05 | 3.97% | 419,318 |
| Feb 3, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | -0.04 | -3.08% | 385,214 |
| Jan 31, 2025 | 1.33 | 1.33 | 1.25 | 1.30 | 0.00 | 0.00% | 347,310 |
| Jan 30, 2025 | 1.25 | 1.32 | 1.24 | 1.30 | 0.09 | 7.44% | 679,600 |
| Jan 29, 2025 | 1.24 | 1.26 | 1.21 | 1.21 | -0.04 | -3.20% | 238,783 |
| Jan 28, 2025 | 1.25 | 1.26 | 1.20 | 1.25 | 0.01 | 0.81% | 245,628 |
| Jan 27, 2025 | 1.30 | 1.30 | 1.21 | 1.24 | -0.06 | -4.62% | 430,971 |
| Jan 24, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 0.02 | 1.56% | 355,300 |
| Jan 23, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 0.00 | 0.00% | 187,707 |
| Jan 22, 2025 | 1.25 | 1.28 | 1.21 | 1.28 | 0.04 | 3.23% | 435,800 |
| Jan 21, 2025 | 1.37 | 1.37 | 1.22 | 1.24 | -0.10 | -7.46% | 558,400 |
| Jan 17, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 0.04 | 3.08% | 250,808 |
| Jan 16, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 0.00 | 0.00% | 79,200 |
| Jan 15, 2025 | 1.35 | 1.35 | 1.26 | 1.30 | 0.03 | 2.36% | 231,676 |
| Jan 14, 2025 | 1.24 | 1.27 | 1.23 | 1.27 | 0.04 | 3.25% | 220,625 |
| Jan 13, 2025 | 1.30 | 1.32 | 1.20 | 1.23 | -0.08 | -6.11% | 334,400 |
| Jan 10, 2025 | 1.35 | 1.36 | 1.29 | 1.31 | -0.04 | -2.96% | 302,100 |
| Jan 8, 2025 | 1.42 | 1.42 | 1.30 | 1.35 | -0.06 | -4.26% | 335,487 |
| Jan 7, 2025 | 1.32 | 1.41 | 1.30 | 1.41 | 0.12 | 9.30% | 587,400 |
| Jan 6, 2025 | 1.33 | 1.38 | 1.29 | 1.29 | -0.04 | -3.01% | 343,123 |
| Jan 3, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | -0.02 | -1.48% | 281,320 |
| Jan 2, 2025 | 1.30 | 1.37 | 1.24 | 1.35 | 0.07 | 5.47% | 958,209 |
| Dec 31, 2024 | 1.26 | 1.29 | 1.24 | 1.28 | 0.00 | 0.00% | 404,000 |
| Dec 30, 2024 | 1.30 | 1.32 | 1.26 | 1.28 | -0.05 | -3.76% | 331,603 |
| Dec 27, 2024 | 1.39 | 1.40 | 1.29 | 1.33 | -0.07 | -5.00% | 397,200 |
| Dec 26, 2024 | 1.43 | 1.43 | 1.37 | 1.40 | 0.00 | 0.00% | 371,259 |
| Dec 24, 2024 | 1.30 | 1.42 | 1.27 | 1.40 | 0.12 | 9.37% | 772,600 |
| Dec 23, 2024 | 1.17 | 1.30 | 1.17 | 1.28 | 0.11 | 9.40% | 514,000 |
| Dec 20, 2024 | 1.15 | 1.18 | 1.13 | 1.17 | 0.00 | 0.00% | 738,400 |
| Dec 19, 2024 | 1.23 | 1.25 | 1.13 | 1.17 | -0.05 | -4.10% | 784,877 |