Platinum Group Metals Ltd (PLG) Historical Stock Data
1.30 ↓0.05 (-3.70%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLG is down -0.60% a day on average. There have been 14 days where Platinum Group Metals Ltd closed green and 16 days where PLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.30 | 1.36 | 101.99K |
| 2024-05-02 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.30 | 1.40 | 225.40K |
| 2024-05-01 | 1.33 | 1.33 | ↓$0.01 (-0.38%) | 1.28 | 1.35 | 131.35K |
| 2024-04-30 | 1.37 | 1.26 | ↓$0.12 (-8.39%) | 1.25 | 1.37 | 272.19K |
| 2024-04-29 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.37 | 1.42 | 138.81K |
| 2024-04-26 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.36 | 1.42 | 114.30K |
| 2024-04-25 | 1.32 | 1.38 | ↑$0.06 (4.55%) | 1.30 | 1.42 | 469.28K |
| 2024-04-24 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.29 | 1.36 | 152.32K |
| 2024-04-23 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.30 | 1.38 | 102.93K |
| 2024-04-22 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.30 | 1.35 | 232.33K |
| 2024-04-19 | 1.41 | 1.34 | ↓$0.07 (-4.96%) | 1.31 | 1.41 | 168.29K |
| 2024-04-18 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.31 | 1.42 | 369.06K |
| 2024-04-17 | 1.29 | 1.35 | ↑$0.05 (4.26%) | 1.22 | 1.39 | 764.71K |
| 2024-04-16 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.14 | 1.28 | 325.24K |
| 2024-04-15 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.20 | 1.31 | 457.77K |
| 2024-04-12 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.24 | 1.47 | 1.37M |
| 2024-04-11 | 1.48 | 1.33 | ↓$0.15 (-10.14%) | 1.31 | 1.48 | 521.12K |
| 2024-04-10 | 1.40 | 1.44 | ↑$0.04 (2.86%) | 1.35 | 1.45 | 212.76K |
| 2024-04-09 | 1.50 | 1.40 | ↓$0.10 (-6.67%) | 1.40 | 1.55 | 853.56K |
| 2024-04-08 | 1.41 | 1.49 | ↑$0.08 (5.67%) | 1.34 | 1.50 | 770.54K |
| 2024-04-05 | 1.25 | 1.40 | ↑$0.15 (12.00%) | 1.22 | 1.45 | 650.71K |
| 2024-04-04 | 1.42 | 1.28 | ↓$0.14 (-9.86%) | 1.15 | 1.42 | 726.69K |
| 2024-04-03 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.38 | 1.44 | 443.76K |
| 2024-04-02 | 1.36 | 1.42 | ↑$0.06 (4.41%) | 1.28 | 1.45 | 814.07K |
| 2024-04-01 | 1.20 | 1.33 | ↑$0.13 (10.71%) | 1.16 | 1.35 | 868.55K |
| 2024-03-28 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.14 | 1.17 | 159.39K |
| 2024-03-27 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.12 | 1.15 | 94.69K |
| 2024-03-26 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.12 | 1.17 | 63.44K |
| 2024-03-25 | 1.17 | 1.13 | ↓$0.04 (-3.85%) | 1.11 | 1.18 | 122.11K |
| 2024-03-22 | 1.22 | 1.17 | ↓$0.05 (-4.10%) | 1.13 | 1.22 | 262.78K |
Create an account or log in to view more rows.
$PLG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PLG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PLG Tendie tickets on discount today!!!
$PLG why spike ?
$PLG in it to win it
$PLG lmfao
lfg babies
$PLG shorters eat my shit
$PLG just added more
$PLG Not another do nothing day
$PLG news?