NYSEAMERICAN : PLG
Platinum Group Metals Ltd. — Price history
Materials · Other Precious Metals & Mining · Canada
Last price 1.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 132.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Platinum Group Metals Ltd. (PLG) closed at 1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.06 | 1.075 | 1.01 | 1 | 631,309 | -4.76% |
| 2026-10-30 | 1.03 | 1.06 | 1 | 1.05 | 3,247,355 | -1.87% |
| 2026-10-29 | 1.06 | 1.09 | 1.055 | 1.07 | 711,449 | -1.83% |
| 2026-10-28 | 1.1 | 1.11 | 1.05 | 1.09 | 1,329,235 | +0.00% |
| 2026-10-27 | 1.07 | 1.1 | 1.06 | 1.09 | 741,140 | +2.83% |
| 2026-10-26 | 1.08 | 1.08 | 1.015 | 1.06 | 846,283 | +0.00% |
| 2026-10-23 | 1.07 | 1.072 | 1.03 | 1.06 | 850,382 | -0.93% |
| 2026-10-22 | 1.13 | 1.145 | 1.06 | 1.07 | 1,644,407 | -8.55% |
| 2026-10-21 | 1.18 | 1.18 | 1.155 | 1.17 | 643,068 | +0.86% |
| 2026-10-20 | 1.11 | 1.19 | 1.1 | 1.16 | 1,194,087 | +3.57% |
| 2026-10-19 | 1.16 | 1.165 | 1.11 | 1.12 | 626,874 | -2.61% |
| 2026-10-16 | 1.16 | 1.21 | 1.13 | 1.15 | 811,990 | +0.00% |
| 2026-10-15 | 1.11 | 1.18 | 1.11 | 1.15 | 1,138,102 | +4.55% |
| 2026-10-14 | 1.22 | 1.25 | 1.1 | 1.1 | 2,997,715 | -12.00% |
| 2026-10-13 | 1.28 | 1.28 | 1.2 | 1.25 | 2,009,774 | -2.34% |
| 2026-10-12 | 1.3 | 1.3 | 1.24 | 1.28 | 1,460,316 | -0.78% |
| 2026-10-09 | 1.3 | 1.31 | 1.285 | 1.29 | 822,441 | +1.57% |
| 2026-10-08 | 1.26 | 1.27 | 1.25 | 1.27 | 934,159 | +1.60% |
| 2026-10-07 | 1.25 | 1.27 | 1.24 | 1.25 | 670,047 | -2.34% |
| 2026-10-06 | 1.29 | 1.3 | 1.265 | 1.28 | 712,840 | -0.78% |
| 2026-10-05 | 1.26 | 1.305 | 1.245 | 1.29 | 1,051,221 | +2.38% |
| 2026-10-02 | 1.3 | 1.3 | 1.26 | 1.26 | 608,822 | -0.79% |
| 2026-10-01 | 1.28 | 1.29 | 1.261 | 1.27 | 688,368 | +0.79% |
| 2026-09-30 | 1.3 | 1.31 | 1.26 | 1.26 | 547,178 | -1.56% |
| 2026-09-29 | 1.29 | 1.3 | 1.26 | 1.28 | 1,129,921 | -0.78% |
| 2026-09-28 | 1.28 | 1.31 | 1.26 | 1.29 | 1,504,337 | -2.27% |
| 2026-09-25 | 1.35 | 1.35 | 1.31 | 1.32 | 684,161 | +0.00% |
| 2026-09-24 | 1.34 | 1.35 | 1.3 | 1.32 | 1,068,216 | -2.94% |
| 2026-09-23 | 1.41 | 1.41 | 1.33 | 1.36 | 1,687,912 | -5.56% |
| 2026-09-22 | 1.41 | 1.45 | 1.39 | 1.44 | 664,209 | +2.13% |
| 2026-09-21 | 1.41 | 1.428 | 1.39 | 1.41 | 602,994 | +0.71% |
| 2026-09-18 | 1.43 | 1.439 | 1.38 | 1.4 | 674,871 | -0.71% |
| 2026-09-17 | 1.38 | 1.43 | 1.38 | 1.41 | 1,049,041 | +4.44% |
| 2026-09-16 | 1.39 | 1.409 | 1.32 | 1.35 | 1,065,642 | -1.46% |
| 2026-09-15 | 1.41 | 1.41 | 1.35 | 1.37 | 960,588 | -2.14% |
| 2026-09-14 | 1.44 | 1.44 | 1.39 | 1.4 | 954,711 | -4.11% |
| 2026-09-11 | 1.5 | 1.515 | 1.46 | 1.46 | 809,619 | +0.00% |
| 2026-09-10 | 1.53 | 1.54 | 1.46 | 1.46 | 1,361,607 | -8.18% |
| 2026-09-09 | 1.59 | 1.64 | 1.57 | 1.59 | 1,559,066 | +0.63% |
| 2026-09-08 | 1.49 | 1.61 | 1.49 | 1.58 | 1,594,122 | +4.64% |
| 2026-09-04 | 1.5 | 1.52 | 1.48 | 1.51 | 998,445 | -1.95% |
| 2026-09-03 | 1.58 | 1.59 | 1.521 | 1.54 | 915,607 | +1.32% |
| 2026-09-02 | 1.47 | 1.54 | 1.455 | 1.52 | 1,350,182 | +6.29% |
| 2026-09-01 | 1.44 | 1.475 | 1.43 | 1.43 | 1,057,600 | -4.03% |
| 2026-08-31 | 1.5 | 1.5 | 1.45 | 1.49 | 655,209 | -0.67% |
| 2026-08-28 | 1.59 | 1.61 | 1.47 | 1.5 | 2,827,353 | -3.23% |
| 2026-08-27 | 1.5 | 1.61 | 1.5 | 1.55 | 2,421,214 | +2.65% |
| 2026-08-26 | 1.56 | 1.57 | 1.5 | 1.51 | 1,231,267 | -5.03% |
| 2026-08-25 | 1.6 | 1.62 | 1.575 | 1.59 | 1,046,446 | -1.85% |
| 2026-08-24 | 1.67 | 1.69 | 1.59 | 1.62 | 1,306,113 | -1.22% |
| 2026-08-21 | 1.56 | 1.65 | 1.55 | 1.64 | 1,947,936 | +7.89% |
| 2026-08-20 | 1.48 | 1.54 | 1.47 | 1.52 | 1,163,138 | +0.66% |
| 2026-08-19 | 1.49 | 1.56 | 1.47 | 1.51 | 1,168,959 | +6.34% |
| 2026-08-18 | 1.48 | 1.5 | 1.4 | 1.42 | 1,219,653 | -5.96% |
| 2026-08-17 | 1.5 | 1.565 | 1.474 | 1.51 | 1,077,095 | +2.03% |
| 2026-08-14 | 1.5 | 1.53 | 1.455 | 1.48 | 1,575,560 | +0.00% |
| 2026-08-13 | 1.52 | 1.525 | 1.445 | 1.48 | 1,219,418 | -3.27% |
| 2026-08-12 | 1.54 | 1.59 | 1.53 | 1.53 | 1,143,948 | +0.66% |
| 2026-08-11 | 1.6 | 1.61 | 1.51 | 1.52 | 1,210,053 | -4.40% |
| 2026-08-10 | 1.52 | 1.6 | 1.495 | 1.59 | 937,947 | +5.30% |
| 2026-08-07 | 1.53 | 1.57 | 1.5 | 1.51 | 809,158 | +2.72% |
| 2026-08-06 | 1.46 | 1.53 | 1.445 | 1.47 | 775,091 | -1.34% |
| 2026-08-05 | 1.44 | 1.5 | 1.41 | 1.49 | 2,211,903 | +7.97% |
| 2026-08-04 | 1.33 | 1.4 | 1.33 | 1.38 | 906,685 | +6.98% |
| 2026-08-03 | 1.27 | 1.31 | 1.245 | 1.29 | 458,031 | +0.78% |
| 2026-07-31 | 1.28 | 1.29 | 1.25 | 1.28 | 324,519 | -2.29% |
| 2026-07-30 | 1.27 | 1.32 | 1.26 | 1.31 | 726,797 | +4.80% |
| 2026-07-29 | 1.24 | 1.29 | 1.185 | 1.25 | 1,345,912 | +0.81% |
| 2026-07-28 | 1.26 | 1.26 | 1.205 | 1.24 | 812,471 | -2.36% |
| 2026-07-27 | 1.3 | 1.31 | 1.255 | 1.27 | 803,963 | -0.78% |
| 2026-07-24 | 1.32 | 1.32 | 1.27 | 1.28 | 505,413 | -1.54% |
| 2026-07-23 | 1.31 | 1.325 | 1.27 | 1.3 | 838,563 | -2.99% |
| 2026-07-22 | 1.35 | 1.39 | 1.32 | 1.34 | 793,334 | +0.00% |
| 2026-07-21 | 1.26 | 1.34 | 1.26 | 1.34 | 835,396 | +8.06% |
| 2026-07-20 | 1.24 | 1.28 | 1.21 | 1.24 | 530,542 | +0.00% |
| 2026-07-17 | 1.23 | 1.25 | 1.18 | 1.24 | 1,379,256 | -0.80% |
| 2026-07-16 | 1.3 | 1.3 | 1.23 | 1.25 | 885,137 | -3.85% |
| 2026-07-15 | 1.3 | 1.32 | 1.26 | 1.3 | 452,297 | +0.00% |
| 2026-07-14 | 1.26 | 1.32 | 1.26 | 1.3 | 1,018,194 | +0.78% |
| 2026-07-13 | 1.31 | 1.328 | 1.26 | 1.29 | 954,414 | -3.01% |
| 2026-07-10 | 1.31 | 1.34 | 1.285 | 1.33 | 367,806 | +1.53% |
| 2026-07-09 | 1.3 | 1.34 | 1.29 | 1.31 | 1,259,480 | +2.34% |
| 2026-07-08 | 1.3 | 1.31 | 1.245 | 1.28 | 1,041,760 | -3.03% |
| 2026-07-07 | 1.41 | 1.41 | 1.298 | 1.32 | 1,155,995 | -6.38% |
| 2026-07-06 | 1.44 | 1.47 | 1.39 | 1.41 | 1,058,225 | -0.70% |
| 2026-07-02 | 1.45 | 1.48 | 1.4 | 1.42 | 1,890,814 | +2.16% |
| 2026-07-01 | 1.37 | 1.45 | 1.36 | 1.39 | 701,137 | +2.96% |
| 2026-06-30 | 1.39 | 1.395 | 1.34 | 1.35 | 815,882 | -2.17% |
| 2026-06-29 | 1.33 | 1.39 | 1.3 | 1.38 | 1,132,098 | +4.55% |
| 2026-06-26 | 1.3 | 1.35 | 1.3 | 1.32 | 741,641 | +1.54% |
| 2026-06-25 | 1.36 | 1.36 | 1.29 | 1.3 | 1,082,215 | -1.52% |
| 2026-06-24 | 1.33 | 1.36 | 1.27 | 1.32 | 1,077,846 | -2.94% |
| 2026-06-23 | 1.34 | 1.4 | 1.33 | 1.36 | 787,336 | -2.86% |
| 2026-06-22 | 1.44 | 1.44 | 1.38 | 1.4 | 783,650 | -4.11% |
| 2026-06-18 | 1.52 | 1.56 | 1.43 | 1.46 | 1,017,791 | -2.67% |
| 2026-06-17 | 1.58 | 1.63 | 1.5 | 1.5 | 973,425 | -5.06% |
| 2026-06-16 | 1.6 | 1.65 | 1.57 | 1.58 | 1,191,288 | +1.28% |
| 2026-06-15 | 1.61 | 1.65 | 1.56 | 1.56 | 959,971 | +4.70% |
| 2026-06-12 | 1.45 | 1.54 | 1.43 | 1.49 | 2,145,341 | +6.43% |
| 2026-06-11 | 1.33 | 1.425 | 1.33 | 1.4 | 1,241,931 | +6.06% |
| 2026-06-10 | 1.35 | 1.37 | 1.32 | 1.32 | 1,188,110 | -4.35% |
| 2026-06-09 | 1.42 | 1.43 | 1.3 | 1.38 | 1,503,224 | -1.43% |
| 2026-06-08 | 1.45 | 1.455 | 1.38 | 1.4 | 1,131,456 | -0.71% |
| 2026-06-05 | 1.63 | 1.63 | 1.41 | 1.41 | 4,031,105 | -15.06% |
| 2026-06-04 | 1.67 | 1.7 | 1.64 | 1.66 | 900,996 | +0.00% |
| 2026-06-03 | 1.75 | 1.75 | 1.65 | 1.66 | 1,118,965 | -6.21% |
| 2026-06-02 | 1.73 | 1.78 | 1.72 | 1.77 | 1,185,285 | +2.31% |
| 2026-06-01 | 1.72 | 1.755 | 1.68 | 1.73 | 1,217,763 | -1.14% |
| 2026-05-29 | 1.76 | 1.785 | 1.694 | 1.75 | 1,527,721 | +0.57% |
| 2026-05-28 | 1.65 | 1.795 | 1.63 | 1.74 | 1,661,139 | +5.45% |
| 2026-05-27 | 1.69 | 1.705 | 1.635 | 1.65 | 1,104,915 | -4.07% |
| 2026-05-26 | 1.66 | 1.73 | 1.65 | 1.72 | 2,320,000 | +6.83% |
| 2026-05-22 | 1.65 | 1.66 | 1.6 | 1.61 | 1,587,646 | -4.73% |
| 2026-05-21 | 1.6 | 1.74 | 1.59 | 1.69 | 2,786,675 | +3.68% |
| 2026-05-20 | 1.6 | 1.65 | 1.57 | 1.63 | 1,083,397 | +3.82% |
| 2026-05-19 | 1.61 | 1.625 | 1.56 | 1.57 | 1,334,394 | -3.09% |
| 2026-05-18 | 1.72 | 1.75 | 1.61 | 1.62 | 2,852,504 | -5.26% |
| 2026-05-15 | 1.74 | 1.74 | 1.66 | 1.71 | 2,003,143 | -5.52% |
| 2026-05-14 | 1.89 | 1.898 | 1.78 | 1.81 | 1,028,232 | -3.72% |
| 2026-05-13 | 1.83 | 1.93 | 1.77 | 1.88 | 1,564,441 | +2.17% |