Platinum Group Metals Ltd. (TSX:PTM)
Canada
· Delayed Price · Currency is CAD 3.390
+0.040 (1.19%)
At close: Dec 5, 2025
Platinum Group Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.36 | 3.51 | 3.35 | 3.39 | - | 1.19% | 202,564 |
| Dec 4, 2025 | 3.43 | 3.43 | 3.25 | 3.35 | 3.35 | -2.33% | 103,684 |
| Dec 3, 2025 | 3.40 | 3.45 | 3.33 | 3.43 | 3.43 | 2.08% | 120,086 |
| Dec 2, 2025 | 3.40 | 3.40 | 3.23 | 3.36 | 3.36 | - | 110,321 |
| Dec 1, 2025 | 3.50 | 3.51 | 3.33 | 3.36 | 3.36 | -0.59% | 242,442 |
| Nov 28, 2025 | 3.15 | 3.42 | 3.09 | 3.38 | 3.38 | 8.68% | 259,789 |
| Nov 27, 2025 | 3.09 | 3.12 | 3.05 | 3.11 | 3.11 | 2.30% | 40,082 |
| Nov 26, 2025 | 2.99 | 3.09 | 2.92 | 3.04 | 3.04 | 3.40% | 141,185 |
| Nov 25, 2025 | 2.80 | 2.94 | 2.77 | 2.94 | 2.94 | 5.76% | 100,161 |
| Nov 24, 2025 | 2.61 | 2.79 | 2.61 | 2.78 | 2.78 | 6.51% | 120,422 |
| Nov 21, 2025 | 2.62 | 2.64 | 2.53 | 2.61 | 2.61 | -0.76% | 189,092 |
| Nov 20, 2025 | 2.93 | 2.93 | 2.61 | 2.63 | 2.63 | -8.36% | 211,596 |
| Nov 19, 2025 | 2.80 | 2.99 | 2.80 | 2.87 | 2.87 | 3.61% | 260,742 |
| Nov 18, 2025 | 2.76 | 2.84 | 2.71 | 2.77 | 2.77 | -1.77% | 143,110 |
| Nov 17, 2025 | 2.81 | 2.99 | 2.76 | 2.82 | 2.82 | -1.40% | 244,165 |
| Nov 14, 2025 | 2.82 | 2.92 | 2.79 | 2.86 | 2.86 | -3.38% | 226,320 |
| Nov 13, 2025 | 3.13 | 3.18 | 2.93 | 2.96 | 2.96 | -4.82% | 290,471 |
| Nov 12, 2025 | 3.06 | 3.14 | 2.97 | 3.11 | 3.11 | 2.30% | 272,773 |
| Nov 11, 2025 | 2.86 | 3.09 | 2.85 | 3.04 | 3.04 | 7.04% | 249,142 |
| Nov 10, 2025 | 2.87 | 2.97 | 2.82 | 2.84 | 2.84 | 3.65% | 218,299 |
| Nov 7, 2025 | 2.67 | 2.77 | 2.60 | 2.74 | 2.74 | 3.01% | 157,717 |
| Nov 6, 2025 | 2.73 | 2.79 | 2.63 | 2.66 | 2.66 | -2.21% | 158,953 |
| Nov 5, 2025 | 2.88 | 2.88 | 2.65 | 2.72 | 2.72 | -2.86% | 253,427 |
| Nov 4, 2025 | 2.83 | 2.91 | 2.78 | 2.80 | 2.80 | -3.45% | 211,453 |
| Nov 3, 2025 | 3.13 | 3.13 | 2.86 | 2.90 | 2.90 | -7.64% | 347,517 |
| Oct 31, 2025 | 3.20 | 3.20 | 3.05 | 3.14 | 3.14 | -1.57% | 166,131 |
| Oct 30, 2025 | 3.18 | 3.26 | 3.09 | 3.19 | 3.19 | -2.45% | 123,301 |
| Oct 29, 2025 | 3.25 | 3.27 | 3.13 | 3.27 | 3.27 | 5.14% | 176,254 |
| Oct 28, 2025 | 3.07 | 3.17 | 3.05 | 3.11 | 3.11 | - | 136,340 |
| Oct 27, 2025 | 3.10 | 3.18 | 2.99 | 3.11 | 3.11 | -2.51% | 185,502 |
| Oct 24, 2025 | 3.10 | 3.27 | 3.07 | 3.19 | 3.19 | 0.31% | 159,356 |
| Oct 23, 2025 | 3.41 | 3.42 | 3.13 | 3.18 | 3.18 | -3.64% | 194,542 |
| Oct 22, 2025 | 3.05 | 3.35 | 3.02 | 3.30 | 3.30 | 7.14% | 427,349 |
| Oct 21, 2025 | 3.24 | 3.24 | 2.97 | 3.08 | 3.08 | -14.21% | 497,794 |
| Oct 20, 2025 | 3.49 | 3.69 | 3.42 | 3.59 | 3.59 | 6.21% | 384,510 |
| Oct 17, 2025 | 3.59 | 3.72 | 3.32 | 3.38 | 3.38 | -12.44% | 606,268 |
| Oct 16, 2025 | 4.14 | 4.27 | 3.76 | 3.86 | 3.86 | -4.93% | 719,410 |
| Oct 15, 2025 | 4.20 | 4.33 | 3.95 | 4.06 | 4.06 | 0.25% | 413,799 |
| Oct 14, 2025 | 3.93 | 4.24 | 3.93 | 4.05 | 4.05 | 9.76% | 664,052 |
| Oct 10, 2025 | 4.01 | 4.16 | 3.66 | 3.69 | 3.69 | -7.29% | 461,911 |
| Oct 9, 2025 | 4.57 | 4.63 | 3.88 | 3.98 | 3.98 | -9.13% | 495,463 |
| Oct 8, 2025 | 4.09 | 4.64 | 4.09 | 4.38 | 4.38 | 12.89% | 538,949 |
| Oct 7, 2025 | 4.01 | 4.01 | 3.73 | 3.88 | 3.88 | -1.27% | 265,779 |
| Oct 6, 2025 | 4.06 | 4.27 | 3.90 | 3.93 | 3.93 | 0.77% | 531,637 |
| Oct 3, 2025 | 3.69 | 4.01 | 3.69 | 3.90 | 3.90 | 7.73% | 222,329 |
| Oct 2, 2025 | 3.74 | 3.78 | 3.42 | 3.62 | 3.62 | -1.63% | 317,046 |
| Oct 1, 2025 | 3.75 | 3.88 | 3.58 | 3.68 | 3.68 | 1.10% | 165,520 |
| Sep 30, 2025 | 3.60 | 3.89 | 3.37 | 3.64 | 3.64 | -2.41% | 228,926 |
| Sep 29, 2025 | 3.94 | 4.15 | 3.69 | 3.73 | 3.73 | 4.19% | 902,348 |
| Sep 26, 2025 | 3.39 | 3.68 | 3.31 | 3.58 | 3.58 | 9.15% | 364,306 |
| Sep 25, 2025 | 3.02 | 3.33 | 3.00 | 3.28 | 3.28 | 12.71% | 296,947 |
| Sep 24, 2025 | 2.92 | 3.00 | 2.86 | 2.91 | 2.91 | -1.69% | 94,090 |
| Sep 23, 2025 | 2.87 | 3.15 | 2.83 | 2.96 | 2.96 | 6.47% | 374,546 |
| Sep 22, 2025 | 2.66 | 2.90 | 2.63 | 2.78 | 2.78 | 9.02% | 144,403 |
| Sep 19, 2025 | 2.57 | 2.61 | 2.52 | 2.55 | 2.55 | 0.39% | 58,198 |
| Sep 18, 2025 | 2.42 | 2.56 | 2.34 | 2.54 | 2.54 | 5.39% | 82,149 |
| Sep 17, 2025 | 2.41 | 2.51 | 2.36 | 2.41 | 2.41 | -1.23% | 86,230 |
| Sep 16, 2025 | 2.70 | 2.70 | 2.43 | 2.44 | 2.44 | -7.92% | 115,654 |
| Sep 15, 2025 | 2.58 | 2.75 | 2.55 | 2.65 | 2.65 | 5.58% | 216,329 |
| Sep 12, 2025 | 2.50 | 2.59 | 2.48 | 2.51 | 2.51 | 3.72% | 117,108 |
| Sep 11, 2025 | 2.30 | 2.46 | 2.30 | 2.42 | 2.42 | 5.22% | 71,085 |
| Sep 10, 2025 | 2.29 | 2.30 | 2.25 | 2.30 | 2.30 | 2.68% | 29,201 |
| Sep 9, 2025 | 2.32 | 2.32 | 2.22 | 2.24 | 2.24 | -2.61% | 38,850 |
| Sep 8, 2025 | 2.29 | 2.34 | 2.25 | 2.30 | 2.30 | 0.88% | 101,374 |
| Sep 5, 2025 | 2.28 | 2.34 | 2.25 | 2.28 | 2.28 | 2.24% | 26,037 |
| Sep 4, 2025 | 2.32 | 2.32 | 2.18 | 2.23 | 2.23 | -4.70% | 35,710 |
| Sep 3, 2025 | 2.37 | 2.37 | 2.30 | 2.34 | 2.34 | -0.43% | 79,222 |
| Sep 2, 2025 | 2.25 | 2.36 | 2.21 | 2.35 | 2.35 | 7.80% | 113,634 |
| Aug 29, 2025 | 2.04 | 2.20 | 2.04 | 2.18 | 2.18 | 6.34% | 45,201 |
| Aug 28, 2025 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | -0.49% | 13,890 |
| Aug 27, 2025 | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | -0.96% | 8,289 |
| Aug 26, 2025 | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | 1.46% | 15,700 |
| Aug 25, 2025 | 2.12 | 2.12 | 2.03 | 2.05 | 2.05 | -0.97% | 29,320 |
| Aug 22, 2025 | 2.00 | 2.10 | 2.00 | 2.07 | 2.07 | 3.50% | 31,400 |
| Aug 21, 2025 | 1.96 | 2.00 | 1.90 | 2.00 | 2.00 | 3.09% | 30,324 |
| Aug 20, 2025 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | 0.52% | 33,184 |
| Aug 19, 2025 | 2.09 | 2.09 | 1.91 | 1.93 | 1.93 | -7.21% | 60,672 |
| Aug 18, 2025 | 2.06 | 2.08 | 2.02 | 2.08 | 2.08 | 1.22% | 19,742 |
| Aug 15, 2025 | 2.10 | 2.12 | 2.04 | 2.06 | 2.06 | -2.14% | 21,449 |
| Aug 14, 2025 | 2.05 | 2.13 | 2.05 | 2.10 | 2.10 | 2.94% | 50,955 |
| Aug 13, 2025 | 2.07 | 2.10 | 2.03 | 2.04 | 2.04 | -1.45% | 47,296 |
| Aug 12, 2025 | 2.08 | 2.11 | 2.07 | 2.07 | 2.07 | -2.36% | 42,663 |
| Aug 11, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | 34,969 |
| Aug 8, 2025 | 2.16 | 2.16 | 2.09 | 2.10 | 2.10 | -2.33% | 26,715 |
| Aug 7, 2025 | 2.15 | 2.21 | 2.14 | 2.15 | 2.15 | 0.47% | 31,696 |
| Aug 6, 2025 | 2.19 | 2.22 | 2.14 | 2.14 | 2.14 | -2.28% | 20,302 |
| Aug 5, 2025 | 2.11 | 2.20 | 2.10 | 2.19 | 2.19 | 7.09% | 83,940 |
| Aug 1, 2025 | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | -0.73% | 42,949 |
| Jul 31, 2025 | 2.03 | 2.08 | 1.98 | 2.06 | 2.06 | 1.48% | 41,521 |
| Jul 30, 2025 | 2.17 | 2.17 | 2.01 | 2.03 | 2.03 | -6.02% | 77,146 |
| Jul 29, 2025 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -2.70% | 26,742 |
| Jul 28, 2025 | 2.27 | 2.28 | 2.18 | 2.22 | 2.22 | -2.63% | 45,420 |
| Jul 25, 2025 | 2.38 | 2.38 | 2.20 | 2.28 | 2.28 | -3.39% | 83,528 |
| Jul 24, 2025 | 2.37 | 2.37 | 2.32 | 2.36 | 2.36 | -1.26% | 46,290 |
| Jul 23, 2025 | 2.44 | 2.45 | 2.35 | 2.39 | 2.39 | -1.44% | 67,290 |
| Jul 22, 2025 | 2.48 | 2.48 | 2.36 | 2.43 | 2.43 | -2.22% | 58,035 |
| Jul 21, 2025 | 2.48 | 2.52 | 2.36 | 2.48 | 2.48 | 0.81% | 95,556 |
| Jul 18, 2025 | 2.57 | 2.58 | 2.39 | 2.46 | 2.46 | -3.15% | 90,064 |
| Jul 17, 2025 | 2.49 | 2.59 | 2.34 | 2.54 | 2.54 | 2.83% | 106,826 |
| Jul 16, 2025 | 2.39 | 2.49 | 2.35 | 2.47 | 2.47 | 2.49% | 23,709 |