Platinum Group Metals Ltd. Ordinary Shares (Canada) (PLG)
1.3000
0.00 (0.00%)
Platinum Group Metals Ltd is a mining and exploration company focused on the acquisition, development, and production of platinum and palladium resources
The company primarily operates in southern Africa, where it seeks to unlock the potential of its diverse mineral assets. Through advanced mining techniques and sustainable practices, Platinum Group Metals aims to meet the growing global demand for these precious metals, which are essential in various industries, including automotive, electronics, and jewelry. The company is committed to maximizing shareholder value while ensuring responsible environmental stewardship and community engagement in the regions it operates.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.33 | 1.33 | 1.25 | 1.30 | 347,290 | 1.30 |
| 1/30/2025 | 1.25 | 1.32 | 1.24 | 1.30 | 678,983 | 1.30 |
| 1/29/2025 | 1.24 | 1.26 | 1.21 | 1.21 | 238,471 | 1.21 |
| 1/28/2025 | 1.25 | 1.26 | 1.20 | 1.25 | 245,628 | 1.25 |
| 1/27/2025 | 1.30 | 1.30 | 1.21 | 1.24 | 430,905 | 1.24 |
| 1/24/2025 | 1.31 | 1.33 | 1.28 | 1.30 | 355,298 | 1.30 |
| 1/23/2025 | 1.28 | 1.29 | 1.25 | 1.28 | 187,707 | 1.28 |
| 1/22/2025 | 1.25 | 1.28 | 1.21 | 1.28 | 434,847 | 1.28 |
| 1/21/2025 | 1.37 | 1.37 | 1.22 | 1.24 | 557,898 | 1.24 |
| 1/17/2025 | 1.30 | 1.36 | 1.29 | 1.34 | 250,808 | 1.34 |
| 1/16/2025 | 1.32 | 1.32 | 1.30 | 1.30 | 79,153 | 1.30 |
| 1/15/2025 | 1.35 | 1.35 | 1.26 | 1.30 | 231,649 | 1.30 |
| 1/14/2025 | 1.24 | 1.27 | 1.23 | 1.27 | 215,624 | 1.27 |
| 1/13/2025 | 1.30 | 1.32 | 1.20 | 1.23 | 333,470 | 1.23 |
| 1/10/2025 | 1.35 | 1.36 | 1.29 | 1.31 | 302,073 | 1.31 |
| 1/08/2025 | 1.42 | 1.42 | 1.30 | 1.35 | 335,487 | 1.35 |
| 1/07/2025 | 1.32 | 1.41 | 1.30 | 1.41 | 585,781 | 1.41 |
| 1/06/2025 | 1.33 | 1.38 | 1.29 | 1.29 | 334,023 | 1.29 |
| 1/03/2025 | 1.37 | 1.37 | 1.31 | 1.33 | 281,320 | 1.33 |
| 1/02/2025 | 1.30 | 1.37 | 1.24 | 1.35 | 956,819 | 1.35 |
| 12/31/2024 | 1.28 | 0.00 | 1.28 | 1.28 | 0 | 1.28 |
| 12/30/2024 | 1.30 | 1.31 | 1.26 | 1.28 | 330,968 | 1.28 |
| 12/27/2024 | 1.39 | 1.40 | 1.29 | 1.33 | 397,170 | 1.33 |
| 12/26/2024 | 1.43 | 1.43 | 1.37 | 1.40 | 371,249 | 1.40 |
| 12/24/2024 | 1.30 | 1.42 | 1.27 | 1.40 | 772,595 | 1.40 |
| 12/23/2024 | 1.17 | 1.30 | 1.17 | 1.28 | 513,285 | 1.28 |
| 12/20/2024 | 1.15 | 1.18 | 1.13 | 1.17 | 738,400 | 1.17 |
| 12/19/2024 | 1.23 | 1.25 | 1.13 | 1.17 | 779,331 | 1.17 |
| 12/18/2024 | 1.31 | 1.32 | 1.12 | 1.22 | 807,977 | 1.22 |
| 12/17/2024 | 1.30 | 1.34 | 1.26 | 1.30 | 384,593 | 1.30 |
| 12/16/2024 | 1.37 | 1.39 | 1.30 | 1.32 | 354,549 | 1.32 |
| 12/13/2024 | 1.42 | 1.44 | 1.34 | 1.37 | 509,261 | 1.37 |
| 12/12/2024 | 1.50 | 1.50 | 1.42 | 1.43 | 524,698 | 1.43 |
| 12/11/2024 | 1.50 | 1.54 | 1.48 | 1.52 | 659,491 | 1.52 |
| 12/10/2024 | 1.54 | 1.56 | 1.49 | 1.50 | 396,100 | 1.50 |
| 12/09/2024 | 1.59 | 1.67 | 1.51 | 1.54 | 707,818 | 1.54 |
| 12/06/2024 | 1.59 | 1.61 | 1.52 | 1.55 | 515,822 | 1.55 |
| 12/05/2024 | 1.66 | 1.68 | 1.59 | 1.60 | 496,391 | 1.60 |
| 12/04/2024 | 1.78 | 1.78 | 1.63 | 1.63 | 315,774 | 1.63 |
| 12/03/2024 | 1.78 | 1.80 | 1.70 | 1.77 | 606,084 | 1.77 |
| 12/02/2024 | 1.75 | 1.80 | 1.71 | 1.77 | 388,414 | 1.77 |
| 11/29/2024 | 1.67 | 1.74 | 1.62 | 1.73 | 391,175 | 1.73 |
| 11/27/2024 | 1.62 | 1.65 | 1.55 | 1.62 | 417,684 | 1.62 |
| 11/26/2024 | 1.75 | 1.75 | 1.57 | 1.62 | 625,016 | 1.62 |
| 11/25/2024 | 1.78 | 1.79 | 1.66 | 1.74 | 497,749 | 1.74 |
| 11/22/2024 | 1.71 | 1.82 | 1.67 | 1.79 | 461,043 | 1.79 |
| 11/21/2024 | 1.71 | 1.74 | 1.64 | 1.69 | 444,805 | 1.69 |
| 11/20/2024 | 1.70 | 1.73 | 1.65 | 1.71 | 249,313 | 1.71 |
| 11/19/2024 | 1.78 | 1.78 | 1.63 | 1.69 | 604,959 | 1.69 |
| 11/18/2024 | 1.67 | 1.82 | 1.62 | 1.78 | 1,136,860 | 1.78 |
| 11/15/2024 | 1.64 | 1.67 | 1.58 | 1.60 | 418,652 | 1.60 |
| 11/14/2024 | 1.48 | 1.63 | 1.48 | 1.63 | 527,032 | 1.63 |
| 11/13/2024 | 1.55 | 1.62 | 1.51 | 1.53 | 433,976 | 1.53 |
| 11/12/2024 | 1.59 | 1.61 | 1.48 | 1.52 | 1,033,094 | 1.52 |
| 11/11/2024 | 1.62 | 1.66 | 1.56 | 1.61 | 768,602 | 1.61 |
| 11/08/2024 | 1.74 | 1.75 | 1.64 | 1.67 | 601,364 | 1.67 |
| 11/07/2024 | 1.70 | 1.79 | 1.63 | 1.77 | 1,048,345 | 1.77 |
| 11/06/2024 | 1.61 | 1.75 | 1.60 | 1.68 | 881,982 | 1.68 |
| 11/05/2024 | 1.77 | 1.84 | 1.72 | 1.75 | 591,088 | 1.75 |
| 11/04/2024 | 1.76 | 1.81 | 1.70 | 1.73 | 393,167 | 1.73 |
| 11/01/2024 | 1.92 | 1.94 | 1.72 | 1.77 | 1,153,925 | 1.77 |