Skip to main content
Platinum Group Metals Ltd. (PLG)
NYSEAMERICAN: PLG · Real-Time Price · USD
1.720
-0.080 (-4.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Platinum Group Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.751.771.681.721.72-4.44%1,402,283
Apr 27, 20261.771.811.761.801.800.56%785,923
Apr 24, 20261.791.831.771.791.790.56%873,133
Apr 23, 20261.801.851.751.781.78-3.78%876,243
Apr 22, 20261.841.901.821.851.853.35%1,155,300
Apr 21, 20261.931.931.791.791.79-7.73%1,654,745
Apr 20, 20261.941.961.891.941.94-2.02%1,577,817
Apr 17, 20261.892.011.881.981.986.45%2,418,767
Apr 16, 20261.901.921.851.861.86-1.59%1,151,704
Apr 15, 20261.901.951.881.891.89-2.07%981,609
Apr 14, 20261.931.981.901.931.931.05%1,715,687
Apr 13, 20261.751.941.751.911.914.95%1,309,865
Apr 10, 20261.841.881.801.821.82-1.09%1,012,061
Apr 9, 20261.821.871.801.841.84-1,252,135
Apr 8, 20261.881.911.771.841.845.14%1,978,141
Apr 7, 20261.761.771.671.751.75-1.13%1,164,932
Apr 6, 20261.771.801.731.771.77-1.67%1,054,864
Apr 2, 20261.721.861.701.801.80-3.23%1,399,936
Apr 1, 20261.831.901.801.861.865.08%1,609,887
Mar 31, 20261.671.801.671.771.779.26%2,103,391
Mar 30, 20261.731.751.601.621.62-4.71%2,463,599
Mar 27, 20261.631.731.561.701.704.29%3,340,494
Mar 26, 20261.661.711.601.631.63-4.68%1,391,554
Mar 25, 20261.771.781.671.711.710.59%1,660,738
Mar 24, 20261.631.701.591.701.704.29%2,066,776
Mar 23, 20261.611.681.581.631.631.24%2,311,573
Mar 20, 20261.701.721.561.611.61-6.94%2,046,959
Mar 19, 20261.651.741.601.731.73-4.42%3,059,432
Mar 18, 20261.871.891.801.811.81-6.22%2,505,470
Mar 17, 20261.952.001.911.931.93-1.03%1,553,374
Mar 16, 20261.962.001.861.951.95-2,550,061
Mar 13, 20262.172.201.921.951.95-11.76%4,525,796
Mar 12, 20262.292.312.182.212.21-5.56%1,689,454
Mar 11, 20262.302.362.262.342.34-0.43%1,575,098
Mar 10, 20262.352.462.342.352.350.86%2,033,140
Mar 9, 20262.192.362.112.332.334.02%1,935,867
Mar 6, 20262.232.332.182.242.24-2.61%1,884,573
Mar 5, 20262.362.372.232.302.30-4.96%2,158,108
Mar 4, 20262.482.502.392.422.42-0.41%1,347,236
Mar 3, 20262.462.512.292.432.43-9.67%2,399,574
Mar 2, 20262.772.782.592.692.69-2.54%2,242,218
Feb 27, 20262.722.772.662.762.762.22%2,735,206
Feb 26, 20262.552.722.482.702.703.85%1,845,757
Feb 25, 20262.652.662.522.602.601.96%2,724,987
Feb 24, 20262.372.582.262.552.554.08%5,018,139
Feb 23, 20262.412.542.372.452.452.94%3,006,274
Feb 20, 20262.242.402.222.382.385.31%2,938,458
Feb 19, 20262.252.292.192.262.26-0.44%1,354,741
Feb 18, 20262.242.332.222.272.272.71%1,915,364
Feb 17, 20262.182.242.062.212.21-3.07%2,533,375
Feb 13, 20262.212.372.212.282.282.70%3,630,356
Feb 12, 20262.422.422.202.222.22-8.64%2,956,720
Feb 11, 20262.532.552.342.432.43-2.02%2,150,106
Feb 10, 20262.512.542.422.482.48-1.98%1,646,909
Feb 9, 20262.452.532.382.532.535.42%2,460,891
Feb 6, 20262.332.442.332.402.406.19%2,765,687
Feb 5, 20262.432.542.222.262.26-13.74%5,107,866
Feb 4, 20262.932.972.462.622.62-9.03%5,212,078
Feb 3, 20262.902.902.712.882.885.88%4,259,718
Feb 2, 20262.682.792.592.722.721.87%3,672,346
Jan 30, 20262.993.082.612.672.67-19.09%9,380,023
Jan 29, 20263.603.613.133.303.30-5.17%6,040,371
Jan 28, 20263.583.593.283.483.481.16%5,958,612
Jan 27, 20263.303.443.033.443.442.08%7,053,905
Jan 26, 20264.014.043.313.373.37-2.88%15,932,773
Jan 23, 20263.053.492.983.473.4718.84%16,144,152
Jan 22, 20262.632.972.592.922.9210.61%8,115,418
Jan 21, 20262.702.722.552.642.64-5,451,480
Jan 20, 20262.802.842.622.642.64-1.49%4,752,781
Jan 16, 20262.752.752.582.682.68-4.29%4,850,633
Jan 15, 20262.672.852.562.802.801.08%3,158,848
Jan 14, 20262.902.962.692.772.77-0.36%3,580,301
Jan 13, 20262.682.892.642.782.786.92%6,035,900
Jan 12, 20262.602.672.522.602.604.84%5,409,190
Jan 9, 20262.532.532.442.482.48-0.80%2,718,440
Jan 8, 20262.522.532.452.502.50-3.47%2,475,790
Jan 7, 20262.622.632.402.592.59-2.26%4,959,438
Jan 6, 20262.542.662.482.652.658.16%4,546,834
Jan 5, 20262.432.622.372.452.455.15%3,241,460
Jan 2, 20262.452.482.272.332.33-1.27%3,664,411
Dec 31, 20252.432.482.222.362.36-5.60%5,556,831
Dec 30, 20252.562.592.482.502.50-0.40%2,324,160
Dec 29, 20252.622.662.502.512.51-10.68%4,894,277
Dec 26, 20252.852.872.762.812.813.31%3,479,424
Dec 24, 20252.832.872.652.722.72-4.23%2,549,315
Dec 23, 20252.772.862.652.842.843.27%4,228,147
Dec 22, 20252.832.862.712.752.753.38%6,561,521
Dec 19, 20252.532.702.512.662.665.14%4,126,518
Dec 18, 20252.602.632.452.532.53-2.69%3,543,653
Dec 17, 20252.912.952.552.602.60-5.11%6,951,793
Dec 16, 20252.652.912.622.742.742.24%8,051,520
Dec 15, 20252.742.782.582.682.683.08%3,910,824
Dec 12, 20252.812.872.502.602.60-3.35%5,801,634
Dec 11, 20252.492.782.462.692.698.91%5,527,110
Dec 10, 20252.632.682.412.472.47-2.37%7,588,911
Dec 9, 20252.362.592.352.532.536.30%2,627,947
Dec 8, 20252.482.522.372.382.38-3.25%1,316,176
Dec 5, 20252.412.542.402.462.462.93%2,444,329
Dec 4, 20252.422.442.322.392.39-4.02%1,605,388
Dec 3, 20252.432.492.382.492.493.75%1,018,353