Skip to main content
GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
18.61
-0.43 (-2.26%)
At close: Apr 28, 2026, 4:00 PM EDT
18.64
+0.03 (0.16%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PLTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.7018.8218.5718.6118.61-2.26%259,778
Apr 27, 202619.1319.2519.0319.0419.04-1.50%112,552
Apr 24, 202619.1819.4619.1819.3319.330.31%195,933
Apr 23, 202619.4519.5719.1819.2719.27-3.60%202,715
Apr 22, 202619.9920.1019.8319.9919.993.09%169,268
Apr 21, 202619.8620.0419.3019.3919.39-3.24%230,506
Apr 20, 202620.0820.0819.7820.0420.04-1.47%179,769
Apr 17, 202620.2720.6320.2720.3420.340.94%300,871
Apr 16, 202620.4120.4419.9720.1520.15-1.42%225,158
Apr 15, 202620.3020.5420.2220.4420.440.84%158,385
Apr 14, 202619.8720.2719.8520.2720.271.76%354,081
Apr 13, 202619.4719.9319.3719.9219.921.12%201,936
Apr 10, 202619.7419.9219.6419.7019.70-2.76%219,454
Apr 9, 202619.6920.3719.6220.2620.263.10%228,992
Apr 8, 202619.9419.9719.5019.6519.654.35%298,694
Apr 7, 202618.6218.8518.3118.8318.83-1.21%192,269
Apr 6, 202618.9719.0718.7719.0619.06-0.47%192,258
Apr 2, 202618.4219.1918.3419.1519.151.59%213,155
Apr 1, 202618.8819.1018.7118.8518.85-0.32%478,662
Mar 31, 202618.2718.9518.2718.9118.913.79%452,610
Mar 30, 202618.3918.3918.0218.2218.221.56%306,256
Mar 27, 202617.6118.2217.5617.9417.942.57%387,228
Mar 26, 202617.8918.0417.4117.4917.49-5.82%277,618
Mar 25, 202618.7718.9518.4718.5718.571.92%289,846
Mar 24, 202618.1118.3717.9718.2218.221.50%576,745
Mar 23, 202618.0018.3917.6317.9517.95-2.66%1,026,520
Mar 20, 202619.1119.2218.4018.4418.44-2.43%282,910
Mar 19, 202618.2418.9818.1218.9018.90-3.03%631,819
Mar 18, 202619.6119.9019.4519.4919.49-4.55%366,732
Mar 17, 202620.5020.8020.2920.4220.420.54%205,433
Mar 16, 202620.2320.4020.0420.3120.314.58%350,263
Mar 13, 202620.1520.1719.3719.4219.42-5.41%745,005
Mar 12, 202620.8920.8920.4720.5320.53-2.10%241,009
Mar 11, 202621.1421.2520.7920.9720.97-0.99%371,540
Mar 10, 202621.3521.5121.0921.1821.180.86%303,980
Mar 9, 202620.6821.0120.4121.0021.002.69%386,132
Mar 6, 202620.3020.6120.0920.4520.450.74%333,107
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