Platinum Group Metals Ltd. (FRA:P6MB)
Germany
· Delayed Price · Currency is EUR 2.010
+0.035 (1.77%)
At close: Dec 4, 2025
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.24% | - |
| Dec 4, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | 1.77% | 2,000 |
| Dec 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.75% | - |
| Dec 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Dec 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.27% | - |
| Nov 28, 2025 | 1.80 | 2.11 | 1.80 | 2.11 | 2.11 | 9.90% | 1,000 |
| Nov 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 13.27% | - |
| Nov 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.63% | - |
| Nov 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.28% | - |
| Nov 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.98% | - |
| Nov 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -8.96% | - |
| Nov 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.40% | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Nov 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Nov 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.75% | - |
| Nov 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.19% | - |
| Nov 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.87% | - |
| Nov 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.87% | - |
| Nov 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.35% | - |
| Nov 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.89% | - |
| Nov 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.06% | - |
| Nov 6, 2025 | 1.62 | 1.82 | 1.60 | 1.60 | 1.60 | -3.03% | 16,850 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | -8.33% | 5,000 |
| Nov 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.44% | 1,000 |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Oct 31, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Oct 30, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 4.57% | - |
| Oct 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.92% | - |
| Oct 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.41% | - |
| Oct 27, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -2.35% | - |
| Oct 24, 2025 | 1.91 | 1.92 | 1.85 | 1.92 | 1.92 | -7.49% | 550 |
| Oct 23, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 2.99% | 300 |
| Oct 22, 2025 | 1.93 | 2.03 | 1.93 | 2.01 | 2.01 | 4.42% | 1,900 |
| Oct 21, 2025 | 2.19 | 2.19 | 1.93 | 1.93 | 1.93 | -11.29% | 100 |
| Oct 20, 2025 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | 3.83% | 4,800 |
| Oct 17, 2025 | 2.37 | 2.37 | 2.06 | 2.09 | 2.09 | -15.73% | 4,290 |
| Oct 16, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.75% | - |
| Oct 15, 2025 | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | 5.37% | 300 |
| Oct 14, 2025 | 2.55 | 2.55 | 2.42 | 2.42 | 2.42 | -8.68% | 200 |
| Oct 13, 2025 | 2.31 | 2.65 | 2.31 | 2.65 | 2.65 | 11.34% | 300 |
| Oct 10, 2025 | 2.47 | 2.56 | 2.38 | 2.38 | 2.38 | -15.30% | 5,400 |
| Oct 9, 2025 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 8.08% | 1,250 |
| Oct 8, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 7.44% | 4,800 |
| Oct 7, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Oct 6, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 9.17% | - |
| Oct 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.32% | - |
| Oct 2, 2025 | 2.25 | 2.25 | 2.11 | 2.11 | 2.11 | -9.44% | - |
| Oct 1, 2025 | 2.29 | 2.33 | 2.29 | 2.33 | 2.33 | 1.30% | 900 |
| Sep 30, 2025 | 2.27 | 2.30 | 2.23 | 2.30 | 2.30 | - | 13,150 |
| Sep 29, 2025 | 2.23 | 2.42 | 2.23 | 2.30 | 2.30 | 5.02% | 738 |
| Sep 26, 2025 | 2.01 | 2.19 | 2.01 | 2.19 | 2.19 | 17.74% | 2,157 |
| Sep 25, 2025 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | 2.76% | 3,000 |
| Sep 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Sep 23, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 15.38% | 13,000 |
| Sep 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Sep 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.78% | - |
| Sep 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Sep 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Sep 16, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -6.13% | 200 |
| Sep 15, 2025 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 10.88% | 6,500 |
| Sep 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.52% | - |
| Sep 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.60% | - |
| Sep 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Sep 9, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.81% | 5,000 |
| Sep 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.85% | - |
| Sep 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.21% | - |
| Sep 4, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -2.44% | 1,430 |
| Sep 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Sep 2, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 6.34% | 3,000 |
| Sep 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.51% | 1,000 |
| Aug 29, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 2.42% | - |
| Aug 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Aug 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Aug 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Aug 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.70% | - |
| Aug 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.74% | - |
| Aug 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Aug 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -7.17% | 1,000 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.95% | - |
| Aug 18, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | - | 100 |
| Aug 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | - |
| Aug 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Aug 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Aug 12, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 3.15% | 95 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -8.30% | - |
| Aug 8, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 0.73% | 130 |
| Aug 7, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | -2.83% | 60 |
| Aug 6, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 7.20% | 10 |
| Aug 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.18% | - |
| Aug 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.95% | - |
| Aug 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.99% | - |
| Jul 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| Jul 30, 2025 | 1.32 | 1.37 | 1.25 | 1.25 | 1.25 | -9.75% | 6,245 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.73% | - |
| Jul 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.17% | - |
| Jul 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | - |
| Jul 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.33% | - |
| Jul 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | - |
| Jul 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.33% | - |
| Jul 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.59% | - |