Skip to main content
GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
20.60
+0.30 (1.48%)
Mar 6, 2026, 12:34 PM EST - Market open

PLTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.3020.3120.2120.10--0.99%80,228
Mar 5, 202620.6220.6920.1220.3020.30-1.93%391,139
Mar 4, 202620.6420.8420.4520.7020.702.48%354,402
Mar 3, 202620.2220.3319.3620.2020.20-8.89%905,862
Mar 2, 202622.0922.2521.7122.1722.17-2.55%462,258
Feb 27, 202622.7222.8022.4722.7522.753.69%621,148
Feb 26, 202621.7121.9421.2521.9421.940.23%267,487
Feb 25, 202622.1322.4121.8821.8921.894.54%781,826
Feb 24, 202620.4420.9920.3720.9420.940.48%479,449
Feb 23, 202620.7620.9220.2620.8420.840.24%525,251
Feb 20, 202620.4120.8720.3020.7920.794.42%529,564
Feb 19, 202619.8820.0419.7019.9119.91-0.35%325,739
Feb 18, 202619.9720.2619.9019.9819.983.52%537,119
Feb 17, 202619.4119.5319.1419.3019.30-2.62%371,045
Feb 13, 202619.8920.1319.5519.8219.823.34%449,822
Feb 12, 202620.3620.5819.1819.1819.18-6.98%541,389
Feb 11, 202620.7620.7820.1920.6220.622.64%661,043
Feb 10, 202620.4920.5520.0220.0920.09-2.29%603,731
Feb 9, 202620.3120.6120.2020.5620.561.63%755,833
Feb 6, 202619.6520.3419.5920.2320.235.15%460,895
Feb 5, 202619.4020.0219.1419.2419.24-9.59%1,597,051
Feb 4, 202622.0722.1420.8621.2821.28-0.56%1,269,465
Feb 3, 202621.6421.8920.9421.4021.404.09%1,421,035
Feb 2, 202620.5520.8720.0020.5620.56-1,921,731
Jan 30, 202622.1122.3319.3620.5620.56-19.02%4,512,100
Jan 29, 202626.8827.1424.0425.3925.39-2.08%4,510,859
Jan 28, 202625.5325.9424.8225.9325.933.18%2,915,014
Jan 27, 202625.2125.3624.2225.1325.13-3.75%2,843,558
Jan 26, 202627.0527.6925.5626.1126.11-2.25%5,115,348
Jan 23, 202626.0426.7325.9426.7126.715.07%2,597,681
Jan 22, 202624.2125.4624.1225.4225.426.32%1,538,821
Jan 21, 202623.9524.5223.4723.9123.910.72%3,052,264
Jan 20, 202623.2923.7623.0723.7423.747.37%2,307,367
Jan 16, 202622.2022.3921.7622.1122.11-4.29%1,593,797
Jan 15, 202622.9523.4322.6423.1023.10-0.13%1,726,996
Jan 14, 202623.1323.2722.6423.1323.133.17%2,535,088
Jan 13, 202622.9823.0622.2822.4222.42-0.40%1,799,615
Jan 12, 202622.3222.8222.2722.5122.512.79%1,400,031
Jan 9, 202622.0822.3221.7821.9021.900.97%2,022,814
Jan 8, 202621.4121.7821.2221.6921.69-1.86%1,344,846
Jan 7, 202622.0022.3421.7722.1022.10-5.39%2,159,114
Jan 6, 202622.6523.6422.6423.3623.368.00%2,403,421
Jan 5, 202621.7322.1921.5621.6321.635.05%1,316,442
Jan 2, 202620.7520.8920.3320.5920.594.36%1,642,835
Dec 31, 202519.5920.0819.2819.7319.73-6.05%1,893,299
Dec 30, 202521.4121.5920.6921.0021.003.04%1,543,188
Dec 29, 202520.9421.1419.9520.3820.38-12.61%3,208,148
Dec 26, 202523.1923.8622.8223.3223.327.86%4,847,954
Dec 24, 202521.9121.9420.6021.6221.62-1.82%4,144,008
Dec 23, 202521.3522.1221.0322.0222.028.47%4,485,414
Dec 22, 202520.0420.3119.8220.3020.306.73%1,681,502
Dec 19, 202518.7819.1118.7419.0219.022.53%1,202,319
Dec 18, 202518.4218.7018.2118.5518.551.53%1,733,083
Dec 17, 202518.2518.4518.1118.2718.272.87%1,291,146
Dec 16, 202517.7317.8817.5917.7617.763.02%1,233,398
Dec 15, 202517.1817.4917.1517.2417.242.44%1,381,549
Dec 12, 202517.1017.1016.5316.8316.832.75%1,231,603
Dec 11, 202516.0716.3916.0316.3816.382.76%1,049,008
Dec 10, 202516.0116.0215.6715.9415.94-2.69%1,657,580
Dec 9, 202515.9316.3815.8816.3816.383.34%1,045,277
Dec 8, 202516.0116.0615.7515.8515.850.13%465,955
Dec 5, 202515.8315.9515.7515.8315.83-0.31%303,633
Dec 4, 202515.7415.9815.7215.8815.88-0.87%308,983
Dec 3, 202515.8416.0315.6616.0216.021.39%656,685
Dec 2, 202515.7915.8515.5415.8015.80-1.13%848,281
Dec 1, 202516.1916.3415.9315.9815.98-1.30%719,864
Nov 28, 202515.8516.1915.8316.1916.195.54%1,007,070
Nov 26, 202515.0615.3614.9915.3415.342.40%646,406
Nov 25, 202514.9214.9914.8014.9814.980.54%326,302
Nov 24, 202514.7414.9314.7314.9014.901.98%336,058
Nov 21, 202514.5414.7514.5114.6114.610.65%1,032,241
Nov 20, 202514.9114.9614.5114.5214.52-2.39%885,601
Nov 19, 202514.9315.1214.8114.8714.870.34%421,255
Nov 18, 202514.6914.9014.5914.8214.820.41%283,956
Nov 17, 202514.8114.8914.6314.7614.76-0.81%327,517
Nov 14, 202514.8415.0914.7614.8814.88-1.85%316,980
Nov 13, 202515.3915.4415.0815.1615.16-2.63%748,391
Nov 12, 202515.2615.6015.2315.5715.571.70%790,289
Nov 11, 202515.3315.3415.1415.3115.310.26%254,747
Nov 10, 202515.1215.3315.0615.2715.272.57%313,346
Nov 7, 202514.8815.0314.7614.8914.890.91%305,700
Nov 6, 202514.9515.1114.6314.7514.75-1.78%356,509
Nov 5, 202514.9415.0514.8315.0215.021.62%200,982
Nov 4, 202514.8715.0114.7614.7814.78-1.73%735,283
Nov 3, 202515.3015.3015.0415.0415.04-0.92%865,110
Oct 31, 202515.2715.3715.1215.1815.18-2.19%230,998
Oct 30, 202515.3415.5715.3115.5215.521.17%587,065
Oct 29, 202515.5615.5615.2415.3415.340.33%575,019
Oct 28, 202515.1415.3815.0615.2915.290.20%402,792
Oct 27, 202515.3615.4015.1515.2615.26-1.55%721,636
Oct 24, 202515.5015.6015.2615.5015.50-0.64%642,484
Oct 23, 202515.8615.8815.5815.6015.60-0.64%671,009
Oct 22, 202514.9615.7614.8115.7015.705.80%1,250,493
Oct 21, 202515.0715.1014.5814.8414.84-6.31%1,159,669
Oct 20, 202515.7215.8715.6015.8415.842.46%429,755
Oct 17, 202515.8015.8215.4315.4615.46-6.19%1,221,280
Oct 16, 202516.3216.6916.2616.4816.483.13%1,367,545
Oct 15, 202515.9716.0715.8715.9815.980.63%525,792
Oct 14, 202515.6416.0115.5015.8815.881.15%566,477
Oct 13, 202515.9216.0715.6215.7015.701.75%597,736