Skip to main content
Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
2.460
+0.070 (2.93%)
Dec 5, 2025, 4:00 PM EST - Market closed

Platinum Group Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.412.542.402.462.462.93%2,444,179
Dec 4, 20252.422.442.322.392.39-4.02%1,605,341
Dec 3, 20252.432.492.382.492.493.75%1,018,199
Dec 2, 20252.422.452.312.402.40-0.41%1,645,424
Dec 1, 20252.512.552.372.412.41-1.63%2,988,354
Nov 28, 20252.232.462.202.452.4513.43%3,564,229
Nov 26, 20252.122.212.062.162.163.35%1,835,129
Nov 25, 20252.002.091.962.092.096.63%1,449,585
Nov 24, 20251.841.971.841.961.966.52%1,407,091
Nov 21, 20251.841.881.781.841.84-1.08%1,583,321
Nov 20, 20252.082.081.851.861.86-10.14%2,225,053
Nov 19, 20252.012.142.002.072.075.61%1,465,360
Nov 18, 20252.002.041.931.961.96-1.51%964,671
Nov 17, 20252.022.141.961.991.99-2.45%1,954,186
Nov 14, 20252.002.091.952.042.04-2.86%1,510,626
Nov 13, 20252.202.262.082.102.10-5.83%2,562,067
Nov 12, 20252.182.252.122.232.232.29%3,474,826
Nov 11, 20252.052.212.042.182.187.92%2,229,743
Nov 10, 20252.082.122.012.022.023.06%1,980,616
Nov 7, 20251.891.981.851.961.963.70%1,385,066
Nov 6, 20251.921.981.851.891.89-1.05%1,563,218
Nov 5, 20252.012.051.871.911.91-4.02%4,463,550
Nov 4, 20252.032.071.971.991.99-4.33%1,679,413
Nov 3, 20252.222.232.032.082.08-6.73%2,536,074
Oct 31, 20252.282.312.172.232.23-3.04%1,412,057
Oct 30, 20252.242.332.212.302.301.32%1,231,875
Oct 29, 20252.352.372.232.272.270.44%1,388,564
Oct 28, 20252.202.272.172.262.261.80%1,429,707
Oct 27, 20252.222.282.132.222.22-2.20%2,646,155
Oct 24, 20252.212.342.192.272.270.44%2,629,394
Oct 23, 20252.442.462.242.262.26-3.83%2,091,013
Oct 22, 20252.172.402.162.352.356.33%3,271,431
Oct 21, 20252.262.372.122.212.21-14.01%4,244,692
Oct 20, 20252.492.632.432.572.576.20%3,236,926
Oct 17, 20252.502.652.362.422.42-12.32%5,613,307
Oct 16, 20252.973.052.672.762.76-4.83%5,716,218
Oct 15, 20253.043.092.812.902.900.69%3,308,955
Oct 14, 20252.803.022.802.882.88-3.68%3,589,962
Oct 13, 20252.823.032.782.992.9912.83%4,172,241
Oct 10, 20253.033.032.612.652.65-6.69%4,616,271
Oct 9, 20253.313.322.762.842.84-9.84%6,349,150
Oct 8, 20252.993.362.953.153.1512.90%6,701,579
Oct 7, 20252.902.912.662.792.79-1.41%2,982,579
Oct 6, 20252.933.072.792.832.831.43%4,879,999
Oct 3, 20252.622.882.622.792.798.14%3,836,836
Oct 2, 20252.662.712.432.582.58-2.64%3,596,053
Oct 1, 20252.732.802.562.652.65-2,959,545
Sep 30, 20252.562.802.422.652.65-1.85%4,899,129
Sep 29, 20252.842.992.652.702.705.88%10,617,113
Sep 26, 20252.452.652.372.552.559.44%7,404,563
Sep 25, 20252.182.392.152.332.3310.95%4,644,524
Sep 24, 20252.102.162.052.102.10-1.87%2,095,527
Sep 23, 20252.062.282.052.142.147.00%6,240,448
Sep 22, 20251.932.101.902.002.006.95%2,680,209
Sep 19, 20251.881.901.821.871.87-798,954
Sep 18, 20251.751.871.691.871.875.65%1,026,551
Sep 17, 20251.771.841.721.771.77-1.12%1,236,732
Sep 16, 20251.961.961.771.791.79-7.73%1,707,537
Sep 15, 20251.851.991.841.941.946.01%2,405,105
Sep 12, 20251.851.881.791.831.833.98%1,592,022
Sep 11, 20251.661.791.631.761.766.67%1,486,482
Sep 10, 20251.661.671.621.651.652.48%474,921
Sep 9, 20251.681.681.601.611.61-3.01%668,402
Sep 8, 20251.681.701.631.661.66-777,494
Sep 5, 20251.681.701.621.661.662.47%738,909
Sep 4, 20251.681.681.571.621.62-3.57%985,543
Sep 3, 20251.711.731.651.681.68-1.75%1,430,355
Sep 2, 20251.651.711.601.711.716.87%1,999,921
Aug 29, 20251.491.601.491.601.607.38%1,001,903
Aug 28, 20251.481.501.471.491.490.68%271,932
Aug 27, 20251.501.501.461.481.48-1.33%329,089
Aug 26, 20251.451.511.451.501.502.04%650,725
Aug 25, 20251.521.541.471.471.47-2.65%348,408
Aug 22, 20251.451.511.431.511.514.86%461,894
Aug 21, 20251.391.451.381.441.443.60%356,860
Aug 20, 20251.401.421.361.391.39-704,177
Aug 19, 20251.491.501.371.391.39-7.33%1,217,359
Aug 18, 20251.501.511.461.501.501.35%469,764
Aug 15, 20251.541.541.481.481.48-3.27%532,554
Aug 14, 20251.481.551.481.531.533.38%696,133
Aug 13, 20251.511.531.481.481.48-1.33%512,424
Aug 12, 20251.521.541.501.501.50-2.60%482,010
Aug 11, 20251.501.541.501.541.541.32%390,624
Aug 8, 20251.571.581.501.521.52-3.80%499,150
Aug 7, 20251.571.611.551.581.580.64%358,214
Aug 6, 20251.591.611.551.571.57-1.88%422,987
Aug 5, 20251.541.601.521.601.602.56%505,870
Aug 4, 20251.541.601.521.561.564.70%797,896
Aug 1, 20251.511.521.461.491.49-0.67%632,483
Jul 31, 20251.501.521.421.501.502.04%887,117
Jul 30, 20251.541.571.451.471.47-5.77%1,047,679
Jul 29, 20251.611.631.561.561.56-4.88%574,146
Jul 28, 20251.681.681.591.641.64-1.80%881,466
Jul 25, 20251.701.731.601.671.67-4.02%1,206,863
Jul 24, 20251.731.751.701.741.74-605,317
Jul 23, 20251.781.801.721.741.74-3.33%684,734
Jul 22, 20251.801.821.721.801.80-1.10%966,431
Jul 21, 20251.831.841.721.821.822.25%2,415,816
Jul 18, 20251.861.871.741.781.78-4.30%2,157,211
Jul 17, 20251.821.891.701.861.862.20%2,799,984