PLATINUM GROUP METALS LTD Historical Stock Price

Below is the stock price history for Platinum Group Metals Ltd PLG. Data is recorded each day for the historical open, high, low, close and volume. The Platinum Group Metals Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Platinum Group Metals Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 0.3943 0.4011 0.39 0.3991 14,600
2017-11-21 0.3881 0.3986 0.385 0.3861 20,100
2017-11-20 0.3941 0.3941 0.3787 0.38 10,700
2017-11-17 0.3941 0.405 0.3941 0.3956 27,600
2017-11-16 0.3906 0.3974 0.39 0.3911 8,702
2017-11-15 0.395 0.4002 0.3903 0.3978 8,400
2017-11-14 0.3956 0.3986 0.3916 0.3979 16,000
2017-11-13 0.40 0.4112 0.3918 0.3918 14,783
2017-11-10 0.3948 0.4091 0.3931 0.3969 14,713
2017-11-09 0.3994 0.3995 0.3928 0.3989 10,520
2017-11-08 0.3919 0.3926 0.3901 0.3916 5,300
2017-11-07 0.3971 0.40 0.3902 0.3925 9,700
2017-11-06 0.4001 0.4073 0.3912 0.392 12,517
2017-11-03 0.3999 0.41 0.3995 0.3999 14,929
2017-11-02 0.43 0.43 0.4005 0.4005 4,284
2017-11-01 0.407 0.435 0.407 0.4299 14,389
2017-10-31 0.405 0.42 0.4023 0.4044 14,735
2017-10-30 0.427 0.4322 0.4207 0.4207 6,000
2017-10-27 0.4123 0.427 0.4123 0.4203 8,036
2017-10-26 0.4118 0.4349 0.4118 0.4303 4,000
2017-10-25 0.4205 0.4224 0.4119 0.4135 3,750
2017-10-24 0.4425 0.444 0.4358 0.4379 8,785
2017-10-23 0.4521 0.4538 0.4498 0.4498 3,778
2017-10-20 0.4583 0.4605 0.4519 0.4593 11,636
2017-10-19 0.4604 0.4604 0.4416 0.4507 10,827
2017-10-18 0.4618 0.4731 0.4222 0.4708 12,018
2017-10-17 0.5158 0.5158 0.4801 0.4801 37,620
2017-10-16 0.443 0.5201 0.443 0.5061 90,762
2017-10-13 0.41 0.4244 0.4099 0.4169 9,100
2017-10-12 0.4081 0.4163 0.4081 0.415 4,400

» More Platinum Group Metals Ltd Stock Price History

To see other companies like Platinum Group Metals Ltd (PLG), view our stock market today for news, and other data.