Platinum Group Metals Ltd. Ordinary Shares (Canada) (PLG)
1.7800
-0.0800 (-4.30%)
NYSE · Last Trade: Jul 19th, 8:29 PM EDT
Historical Prices For Platinum Group Metals Ltd. Ordinary Shares (Canada) (PLG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 1.86 | 1.87 | 1.74 | 1.78 | 2,157,211 | 1.78 |
| 7/17/2025 | 1.82 | 1.89 | 1.70 | 1.86 | 2,798,525 | 1.86 |
| 7/16/2025 | 1.76 | 1.82 | 1.71 | 1.82 | 1,692,069 | 1.82 |
| 7/15/2025 | 1.79 | 1.80 | 1.72 | 1.74 | 1,106,013 | 1.74 |
| 7/14/2025 | 1.77 | 1.80 | 1.71 | 1.79 | 1,409,141 | 1.79 |
| 7/11/2025 | 1.69 | 1.78 | 1.68 | 1.77 | 1,542,375 | 1.77 |
| 7/10/2025 | 1.54 | 1.67 | 1.54 | 1.66 | 2,586,738 | 1.66 |
| 7/09/2025 | 1.51 | 1.53 | 1.48 | 1.52 | 811,909 | 1.52 |
| 7/08/2025 | 1.53 | 1.54 | 1.47 | 1.52 | 771,532 | 1.52 |
| 7/07/2025 | 1.52 | 1.58 | 1.49 | 1.55 | 791,774 | 1.55 |
| 7/03/2025 | 1.60 | 1.60 | 1.50 | 1.55 | 808,615 | 1.55 |
| 7/02/2025 | 1.52 | 1.61 | 1.52 | 1.60 | 1,524,038 | 1.60 |
| 7/01/2025 | 1.57 | 1.57 | 1.47 | 1.50 | 1,008,885 | 1.50 |
| 6/30/2025 | 1.51 | 1.55 | 1.47 | 1.53 | 683,717 | 1.53 |
| 6/27/2025 | 1.55 | 1.55 | 1.45 | 1.48 | 1,449,968 | 1.48 |
| 6/26/2025 | 1.59 | 1.67 | 1.55 | 1.62 | 3,383,198 | 1.62 |
| 6/25/2025 | 1.49 | 1.58 | 1.46 | 1.53 | 2,155,504 | 1.53 |
| 6/24/2025 | 1.46 | 1.50 | 1.43 | 1.49 | 664,697 | 1.49 |
| 6/23/2025 | 1.37 | 1.50 | 1.37 | 1.49 | 966,307 | 1.49 |
| 6/20/2025 | 1.52 | 1.52 | 1.37 | 1.38 | 2,747,636 | 1.38 |
| 6/18/2025 | 1.57 | 1.57 | 1.53 | 1.55 | 862,304 | 1.55 |
| 6/17/2025 | 1.57 | 1.57 | 1.52 | 1.53 | 525,565 | 1.53 |
| 6/16/2025 | 1.53 | 1.60 | 1.53 | 1.55 | 1,171,302 | 1.55 |
| 6/13/2025 | 1.66 | 1.66 | 1.49 | 1.52 | 2,784,989 | 1.52 |
| 6/12/2025 | 1.73 | 1.74 | 1.68 | 1.69 | 1,522,411 | 1.69 |
| 6/11/2025 | 1.71 | 1.75 | 1.68 | 1.71 | 2,090,332 | 1.71 |
| 6/10/2025 | 1.74 | 1.75 | 1.61 | 1.67 | 1,533,601 | 1.67 |
| 6/09/2025 | 1.65 | 1.74 | 1.62 | 1.73 | 2,373,522 | 1.73 |
| 6/06/2025 | 1.65 | 1.67 | 1.58 | 1.62 | 1,417,653 | 1.62 |
| 6/05/2025 | 1.64 | 1.71 | 1.55 | 1.59 | 2,710,797 | 1.59 |
| 6/04/2025 | 1.54 | 1.60 | 1.53 | 1.59 | 1,158,885 | 1.59 |
| 6/03/2025 | 1.45 | 1.53 | 1.43 | 1.53 | 1,211,963 | 1.53 |
| 6/02/2025 | 1.39 | 1.50 | 1.38 | 1.45 | 1,446,531 | 1.45 |
| 5/30/2025 | 1.42 | 1.44 | 1.34 | 1.38 | 951,134 | 1.38 |
| 5/29/2025 | 1.48 | 1.50 | 1.43 | 1.44 | 536,789 | 1.44 |
| 5/28/2025 | 1.45 | 1.46 | 1.42 | 1.45 | 687,343 | 1.45 |
| 5/27/2025 | 1.46 | 1.49 | 1.42 | 1.46 | 1,324,952 | 1.46 |
| 5/23/2025 | 1.46 | 1.49 | 1.39 | 1.45 | 1,530,030 | 1.45 |
| 5/22/2025 | 1.42 | 1.43 | 1.36 | 1.42 | 1,192,840 | 1.42 |
| 5/21/2025 | 1.38 | 1.49 | 1.32 | 1.43 | 3,443,414 | 1.43 |
| 5/20/2025 | 1.18 | 1.33 | 1.15 | 1.32 | 3,869,954 | 1.32 |
| 5/19/2025 | 1.12 | 1.17 | 1.10 | 1.15 | 585,684 | 1.15 |
| 5/16/2025 | 1.10 | 1.12 | 1.08 | 1.12 | 414,171 | 1.12 |
| 5/15/2025 | 1.13 | 1.13 | 1.09 | 1.11 | 503,066 | 1.11 |
| 5/14/2025 | 1.17 | 1.17 | 1.09 | 1.12 | 890,076 | 1.12 |
| 5/13/2025 | 1.21 | 1.21 | 1.16 | 1.18 | 738,934 | 1.18 |
| 5/12/2025 | 1.26 | 1.26 | 1.19 | 1.21 | 720,674 | 1.21 |
| 5/09/2025 | 1.24 | 1.26 | 1.19 | 1.26 | 708,382 | 1.26 |
| 5/08/2025 | 1.25 | 1.25 | 1.20 | 1.21 | 336,352 | 1.21 |
| 5/07/2025 | 1.22 | 1.25 | 1.21 | 1.23 | 519,235 | 1.23 |
| 5/06/2025 | 1.21 | 1.23 | 1.18 | 1.22 | 800,714 | 1.22 |
| 5/05/2025 | 1.21 | 1.21 | 1.17 | 1.18 | 182,011 | 1.18 |
| 5/02/2025 | 1.19 | 1.20 | 1.17 | 1.19 | 151,679 | 1.19 |
| 5/01/2025 | 1.20 | 1.21 | 1.17 | 1.18 | 354,083 | 1.18 |
| 4/30/2025 | 1.19 | 1.22 | 1.17 | 1.20 | 425,686 | 1.20 |
| 4/29/2025 | 1.22 | 1.22 | 1.18 | 1.19 | 287,388 | 1.19 |
| 4/28/2025 | 1.20 | 1.23 | 1.18 | 1.22 | 460,567 | 1.22 |
| 4/25/2025 | 1.21 | 1.25 | 1.20 | 1.20 | 327,519 | 1.20 |
| 4/24/2025 | 1.24 | 1.25 | 1.19 | 1.25 | 381,560 | 1.25 |
| 4/23/2025 | 1.18 | 1.24 | 1.16 | 1.22 | 690,555 | 1.22 |
| 4/22/2025 | 1.21 | 1.23 | 1.15 | 1.17 | 850,324 | 1.17 |
| 4/21/2025 | 1.29 | 1.30 | 1.20 | 1.21 | 570,651 | 1.21 |