GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
15.83
-0.05 (-0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
PLTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.83 | 15.95 | 15.75 | 15.83 | 15.83 | -0.31% | 303,532 |
| Dec 4, 2025 | 15.74 | 15.98 | 15.72 | 15.88 | 15.88 | -0.87% | 308,833 |
| Dec 3, 2025 | 15.84 | 16.03 | 15.66 | 16.02 | 16.02 | 1.39% | 655,280 |
| Dec 2, 2025 | 15.79 | 15.85 | 15.54 | 15.80 | 15.80 | -1.13% | 844,044 |
| Dec 1, 2025 | 16.19 | 16.34 | 15.93 | 15.98 | 15.98 | -1.30% | 719,864 |
| Nov 28, 2025 | 15.85 | 16.19 | 15.83 | 16.19 | 16.19 | 5.54% | 996,815 |
| Nov 26, 2025 | 15.06 | 15.36 | 14.99 | 15.34 | 15.34 | 2.40% | 646,406 |
| Nov 25, 2025 | 14.92 | 14.99 | 14.80 | 14.98 | 14.98 | 0.54% | 325,680 |
| Nov 24, 2025 | 14.74 | 14.93 | 14.73 | 14.90 | 14.90 | 1.98% | 336,022 |
| Nov 21, 2025 | 14.54 | 14.75 | 14.51 | 14.61 | 14.61 | 0.65% | 1,031,963 |
| Nov 20, 2025 | 14.91 | 14.96 | 14.51 | 14.52 | 14.52 | -2.39% | 885,253 |
| Nov 19, 2025 | 14.93 | 15.12 | 14.81 | 14.87 | 14.87 | 0.34% | 421,255 |
| Nov 18, 2025 | 14.69 | 14.90 | 14.59 | 14.82 | 14.82 | 0.41% | 283,956 |
| Nov 17, 2025 | 14.81 | 14.89 | 14.63 | 14.76 | 14.76 | -0.81% | 327,517 |
| Nov 14, 2025 | 14.84 | 15.09 | 14.76 | 14.88 | 14.88 | -1.85% | 316,980 |
| Nov 13, 2025 | 15.39 | 15.44 | 15.08 | 15.16 | 15.16 | -2.63% | 748,391 |
| Nov 12, 2025 | 15.26 | 15.60 | 15.23 | 15.57 | 15.57 | 1.70% | 790,289 |
| Nov 11, 2025 | 15.33 | 15.34 | 15.14 | 15.31 | 15.31 | 0.26% | 254,747 |
| Nov 10, 2025 | 15.12 | 15.33 | 15.06 | 15.27 | 15.27 | 2.57% | 313,346 |
| Nov 7, 2025 | 14.88 | 15.03 | 14.76 | 14.89 | 14.89 | 0.91% | 305,700 |
| Nov 6, 2025 | 14.95 | 15.11 | 14.63 | 14.75 | 14.75 | -1.78% | 356,509 |
| Nov 5, 2025 | 14.94 | 15.05 | 14.83 | 15.02 | 15.02 | 1.62% | 200,982 |
| Nov 4, 2025 | 14.87 | 15.01 | 14.76 | 14.78 | 14.78 | -1.73% | 735,283 |
| Nov 3, 2025 | 15.30 | 15.30 | 15.04 | 15.04 | 15.04 | -0.92% | 865,110 |
| Oct 31, 2025 | 15.27 | 15.37 | 15.12 | 15.18 | 15.18 | -2.19% | 230,998 |
| Oct 30, 2025 | 15.34 | 15.57 | 15.31 | 15.52 | 15.52 | 1.17% | 587,065 |
| Oct 29, 2025 | 15.56 | 15.56 | 15.24 | 15.34 | 15.34 | 0.33% | 575,019 |
| Oct 28, 2025 | 15.14 | 15.38 | 15.06 | 15.29 | 15.29 | 0.20% | 402,792 |
| Oct 27, 2025 | 15.36 | 15.40 | 15.15 | 15.26 | 15.26 | -1.55% | 721,636 |
| Oct 24, 2025 | 15.50 | 15.60 | 15.26 | 15.50 | 15.50 | -0.64% | 642,484 |
| Oct 23, 2025 | 15.86 | 15.88 | 15.58 | 15.60 | 15.60 | -0.64% | 671,009 |
| Oct 22, 2025 | 14.96 | 15.76 | 14.81 | 15.70 | 15.70 | 5.80% | 1,250,493 |
| Oct 21, 2025 | 15.07 | 15.10 | 14.58 | 14.84 | 14.84 | -6.31% | 1,159,669 |
| Oct 20, 2025 | 15.72 | 15.87 | 15.60 | 15.84 | 15.84 | 2.46% | 429,755 |
| Oct 17, 2025 | 15.80 | 15.82 | 15.43 | 15.46 | 15.46 | -6.19% | 1,221,280 |
| Oct 16, 2025 | 16.32 | 16.69 | 16.26 | 16.48 | 16.48 | 3.13% | 1,367,545 |
| Oct 15, 2025 | 15.97 | 16.07 | 15.87 | 15.98 | 15.98 | 0.63% | 525,792 |
| Oct 14, 2025 | 15.64 | 16.01 | 15.50 | 15.88 | 15.88 | 1.15% | 566,477 |
| Oct 13, 2025 | 15.92 | 16.07 | 15.62 | 15.70 | 15.70 | 1.75% | 597,736 |
| Oct 10, 2025 | 15.81 | 15.83 | 15.33 | 15.43 | 15.43 | -1.41% | 661,181 |
| Oct 9, 2025 | 16.21 | 16.22 | 15.53 | 15.65 | 15.65 | -2.73% | 726,971 |
| Oct 8, 2025 | 16.00 | 16.16 | 15.91 | 16.09 | 16.09 | 3.01% | 825,080 |
| Oct 7, 2025 | 15.84 | 15.84 | 15.49 | 15.62 | 15.62 | -1.08% | 355,194 |
| Oct 6, 2025 | 15.80 | 15.85 | 15.70 | 15.79 | 15.79 | 2.07% | 519,429 |
| Oct 3, 2025 | 15.45 | 15.57 | 15.34 | 15.47 | 15.47 | 2.25% | 672,820 |
| Oct 2, 2025 | 15.30 | 15.30 | 14.71 | 15.13 | 15.13 | 0.60% | 393,783 |
| Oct 1, 2025 | 15.14 | 15.20 | 14.83 | 15.04 | 15.04 | -0.46% | 892,231 |
| Sep 30, 2025 | 14.98 | 15.22 | 14.94 | 15.11 | 15.11 | -2.07% | 512,444 |
| Sep 29, 2025 | 15.39 | 15.46 | 15.32 | 15.43 | 15.43 | 1.38% | 870,471 |
| Sep 26, 2025 | 14.98 | 15.30 | 14.97 | 15.22 | 15.22 | 2.84% | 901,359 |
| Sep 25, 2025 | 14.48 | 14.81 | 14.41 | 14.80 | 14.80 | 3.93% | 832,189 |
| Sep 24, 2025 | 14.30 | 14.34 | 14.16 | 14.24 | 14.24 | -0.28% | 422,869 |
| Sep 23, 2025 | 14.24 | 14.46 | 14.20 | 14.28 | 14.28 | 4.08% | 1,414,845 |
| Sep 22, 2025 | 13.60 | 13.76 | 13.50 | 13.72 | 13.72 | 0.96% | 494,836 |
| Sep 19, 2025 | 13.47 | 13.60 | 13.38 | 13.59 | 13.59 | 1.65% | 311,052 |
| Sep 18, 2025 | 13.34 | 13.41 | 13.28 | 13.37 | 13.37 | 1.75% | 207,742 |
| Sep 17, 2025 | 13.26 | 13.42 | 13.07 | 13.14 | 13.14 | -2.23% | 359,001 |
| Sep 16, 2025 | 13.50 | 13.52 | 13.34 | 13.44 | 13.44 | -0.88% | 252,366 |
| Sep 15, 2025 | 13.41 | 13.59 | 13.40 | 13.56 | 13.56 | 0.44% | 269,136 |
| Sep 12, 2025 | 13.50 | 13.60 | 13.48 | 13.50 | 13.50 | 0.90% | 234,993 |
| Sep 11, 2025 | 13.39 | 13.45 | 13.36 | 13.38 | 13.38 | -0.37% | 233,963 |
| Sep 10, 2025 | 13.38 | 13.47 | 13.37 | 13.43 | 13.43 | 1.36% | 256,770 |
| Sep 9, 2025 | 13.39 | 13.41 | 13.12 | 13.25 | 13.25 | -0.75% | 363,749 |
| Sep 8, 2025 | 13.42 | 13.52 | 13.32 | 13.35 | 13.35 | 0.30% | 347,916 |
| Sep 5, 2025 | 13.39 | 13.52 | 13.22 | 13.31 | 13.31 | 0.45% | 409,194 |
| Sep 4, 2025 | 13.40 | 13.40 | 13.16 | 13.25 | 13.25 | -3.50% | 327,479 |
| Sep 3, 2025 | 13.69 | 13.91 | 13.63 | 13.73 | 13.73 | 1.18% | 803,605 |
| Sep 2, 2025 | 13.31 | 13.68 | 13.28 | 13.57 | 13.57 | 2.34% | 966,081 |
| Aug 29, 2025 | 13.04 | 13.27 | 13.01 | 13.26 | 13.26 | 0.91% | 260,022 |
| Aug 28, 2025 | 12.99 | 13.16 | 12.95 | 13.14 | 13.14 | 0.84% | 319,975 |
| Aug 27, 2025 | 12.96 | 13.04 | 12.93 | 13.03 | 13.03 | -0.15% | 367,108 |
| Aug 26, 2025 | 12.96 | 13.05 | 12.95 | 13.05 | 13.05 | 0.73% | 282,721 |
| Aug 25, 2025 | 12.94 | 13.08 | 12.93 | 12.96 | 12.96 | -1.18% | 201,432 |
| Aug 22, 2025 | 12.93 | 13.36 | 12.90 | 13.11 | 13.11 | 0.23% | 609,047 |
| Aug 21, 2025 | 12.91 | 13.09 | 12.86 | 13.08 | 13.08 | 1.00% | 230,732 |
| Aug 20, 2025 | 12.85 | 12.95 | 12.84 | 12.95 | 12.95 | 2.37% | 195,723 |
| Aug 19, 2025 | 12.93 | 12.97 | 12.57 | 12.65 | 12.65 | -1.71% | 282,000 |
| Aug 18, 2025 | 12.85 | 12.95 | 12.84 | 12.87 | 12.87 | -0.62% | 206,159 |
| Aug 15, 2025 | 12.85 | 12.97 | 12.82 | 12.95 | 12.95 | -1.15% | 120,549 |
| Aug 14, 2025 | 13.04 | 13.11 | 12.97 | 13.10 | 13.10 | 1.24% | 163,294 |
| Aug 13, 2025 | 12.88 | 12.96 | 12.84 | 12.94 | 12.94 | 0.23% | 178,478 |
| Aug 12, 2025 | 12.71 | 12.98 | 12.71 | 12.91 | 12.91 | 0.70% | 412,412 |
| Aug 11, 2025 | 12.80 | 12.90 | 12.74 | 12.82 | 12.82 | -0.08% | 386,262 |
| Aug 8, 2025 | 12.78 | 12.88 | 12.73 | 12.83 | 12.83 | -0.47% | 423,375 |
| Aug 7, 2025 | 12.86 | 12.95 | 12.78 | 12.89 | 12.89 | -0.15% | 316,012 |
| Aug 6, 2025 | 12.76 | 12.94 | 12.74 | 12.91 | 12.91 | 1.65% | 328,914 |
| Aug 5, 2025 | 12.60 | 12.77 | 12.57 | 12.70 | 12.70 | -1.01% | 294,610 |
| Aug 4, 2025 | 12.84 | 13.06 | 12.82 | 12.83 | 12.83 | 0.94% | 276,441 |
| Aug 1, 2025 | 12.54 | 12.71 | 12.42 | 12.71 | 12.71 | 1.92% | 382,406 |
| Jul 31, 2025 | 12.53 | 12.59 | 12.41 | 12.47 | 12.47 | -1.11% | 631,204 |
| Jul 30, 2025 | 13.39 | 13.39 | 12.43 | 12.61 | 12.61 | -6.38% | 3,104,365 |
| Jul 29, 2025 | 13.50 | 13.54 | 13.40 | 13.47 | 13.47 | 1.13% | 250,368 |
| Jul 28, 2025 | 13.54 | 13.55 | 13.30 | 13.32 | 13.32 | -1.41% | 299,563 |
| Jul 25, 2025 | 13.36 | 13.54 | 13.34 | 13.51 | 13.51 | -0.73% | 595,848 |
| Jul 24, 2025 | 13.59 | 13.74 | 13.49 | 13.61 | 13.61 | -0.22% | 477,526 |
| Jul 23, 2025 | 13.76 | 13.87 | 13.63 | 13.64 | 13.64 | -1.73% | 657,422 |
| Jul 22, 2025 | 14.04 | 14.04 | 13.84 | 13.88 | 13.88 | -0.07% | 278,013 |
| Jul 21, 2025 | 14.02 | 14.09 | 13.88 | 13.89 | 13.89 | 1.02% | 731,235 |
| Jul 18, 2025 | 14.14 | 14.14 | 13.67 | 13.75 | 13.75 | -2.55% | 416,196 |
| Jul 17, 2025 | 13.65 | 14.14 | 13.57 | 14.11 | 14.11 | 3.45% | 552,398 |