Platinum Group Metals Ltd.PLGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $2.53 | $2.53 | $2.44 | $2.48 | 2.76M |
| 1/8/2026 | $2.52 | $2.53 | $2.44 | $2.50 | 2.52M |
| 1/7/2026 | $2.62 | $2.63 | $2.40 | $2.59 | 4.97M |
| 1/6/2026 | $2.54 | $2.66 | $2.48 | $2.65 | 4.84M |
| 1/5/2026 | $2.43 | $2.62 | $2.37 | $2.45 | 3.25M |
| 1/2/2026 | $2.45 | $2.48 | $2.27 | $2.33 | 3.72M |
| 12/31/2025 | $2.43 | $2.48 | $2.22 | $2.36 | 5.56M |
| 12/30/2025 | $2.56 | $2.59 | $2.48 | $2.50 | 2.33M |
| 12/29/2025 | $2.62 | $2.66 | $2.50 | $2.51 | 4.90M |
| 12/26/2025 | $2.85 | $2.87 | $2.76 | $2.81 | 3.52M |
| 12/24/2025 | $2.83 | $2.87 | $2.65 | $2.72 | 2.55M |
| 12/23/2025 | $2.77 | $2.86 | $2.65 | $2.84 | 4.26M |
| 12/22/2025 | $2.83 | $2.86 | $2.71 | $2.75 | 6.61M |
| 12/19/2025 | $2.53 | $2.70 | $2.51 | $2.66 | 4.14M |
| 12/18/2025 | $2.60 | $2.63 | $2.45 | $2.53 | 3.55M |
| 12/17/2025 | $2.91 | $2.95 | $2.55 | $2.60 | 6.95M |
| 12/16/2025 | $2.65 | $2.91 | $2.62 | $2.74 | 8.05M |
| 12/15/2025 | $2.74 | $2.78 | $2.58 | $2.68 | 3.91M |
| 12/12/2025 | $2.81 | $2.87 | $2.50 | $2.60 | 5.80M |
| 12/11/2025 | $2.49 | $2.78 | $2.46 | $2.69 | 5.53M |
| 12/10/2025 | $2.63 | $2.68 | $2.41 | $2.47 | 7.59M |
| 12/9/2025 | $2.36 | $2.59 | $2.35 | $2.53 | 2.63M |
| 12/8/2025 | $2.48 | $2.52 | $2.37 | $2.38 | 1.32M |
| 12/5/2025 | $2.41 | $2.54 | $2.40 | $2.46 | 2.44M |
| 12/4/2025 | $2.42 | $2.44 | $2.32 | $2.39 | 1.61M |
| 12/3/2025 | $2.43 | $2.49 | $2.38 | $2.49 | 1.02M |
| 12/2/2025 | $2.42 | $2.45 | $2.31 | $2.40 | 1.65M |
| 12/1/2025 | $2.51 | $2.55 | $2.37 | $2.41 | 2.99M |
| 11/28/2025 | $2.23 | $2.46 | $2.20 | $2.45 | 3.66M |
| 11/26/2025 | $2.12 | $2.21 | $2.06 | $2.16 | 2.15M |
| 11/25/2025 | $2.00 | $2.09 | $1.96 | $2.09 | 1.46M |
| 11/24/2025 | $1.84 | $1.97 | $1.84 | $1.96 | 1.41M |
| 11/21/2025 | $1.84 | $1.88 | $1.78 | $1.84 | 1.58M |
| 11/20/2025 | $2.08 | $2.08 | $1.85 | $1.86 | 2.23M |
| 11/19/2025 | $2.01 | $2.14 | $2.00 | $2.07 | 1.47M |
| 11/18/2025 | $2.00 | $2.04 | $1.93 | $1.96 | 964,700 |
| 11/17/2025 | $2.02 | $2.14 | $1.96 | $1.99 | 1.95M |
| 11/14/2025 | $2.00 | $2.09 | $1.95 | $2.04 | 1.51M |
| 11/13/2025 | $2.20 | $2.26 | $2.08 | $2.10 | 2.56M |
| 11/12/2025 | $2.18 | $2.25 | $2.12 | $2.23 | 3.47M |
| 11/11/2025 | $2.05 | $2.21 | $2.04 | $2.18 | 2.23M |
| 11/10/2025 | $2.08 | $2.12 | $2.01 | $2.02 | 1.98M |
| 11/7/2025 | $1.89 | $1.98 | $1.85 | $1.96 | 1.39M |
| 11/6/2025 | $1.92 | $1.98 | $1.85 | $1.89 | 1.56M |
| 11/5/2025 | $2.01 | $2.05 | $1.87 | $1.91 | 4.46M |
| 11/4/2025 | $2.03 | $2.07 | $1.97 | $1.99 | 1.68M |
| 11/3/2025 | $2.22 | $2.23 | $2.03 | $2.08 | 2.54M |
| 10/31/2025 | $2.28 | $2.31 | $2.17 | $2.23 | 1.41M |
| 10/30/2025 | $2.24 | $2.33 | $2.21 | $2.30 | 1.23M |
| 10/29/2025 | $2.35 | $2.37 | $2.23 | $2.27 | 1.39M |
| 10/28/2025 | $2.20 | $2.27 | $2.17 | $2.26 | 1.43M |
| 10/27/2025 | $2.22 | $2.28 | $2.13 | $2.22 | 2.65M |
| 10/24/2025 | $2.21 | $2.34 | $2.19 | $2.27 | 2.63M |
| 10/23/2025 | $2.44 | $2.46 | $2.24 | $2.26 | 2.09M |
| 10/22/2025 | $2.17 | $2.40 | $2.16 | $2.35 | 3.27M |
| 10/21/2025 | $2.26 | $2.37 | $2.12 | $2.21 | 4.24M |
| 10/20/2025 | $2.49 | $2.63 | $2.43 | $2.57 | 3.24M |
| 10/17/2025 | $2.50 | $2.65 | $2.36 | $2.42 | 5.61M |
| 10/16/2025 | $2.97 | $3.05 | $2.67 | $2.76 | 5.72M |
| 10/15/2025 | $3.04 | $3.09 | $2.81 | $2.90 | 3.31M |
| 10/14/2025 | $2.80 | $3.01 | $2.80 | $2.88 | 3.59M |