Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,348.50 +11.91 (+0.36%) Nikkei
38,856.28 +368.38 (+0.96%) Hang Seng
18,533.93 +454.32 (+2.51%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
68,414.72 +742.78 (+1.10%) CMC Crypto 200
1,480.53 +51.96 (+3.64%)
Platinum Group Metals Ltd. (PLG)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.8100 | 1.9400 | 1.7800 | 1.8900 | 1.8900 | 948,300 |
| 30 May 2024 | 1.9000 | 1.9100 | 1.7800 | 1.7900 | 1.7900 | 598,600 |
| 29 May 2024 | 1.9200 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 747,100 |
| 28 May 2024 | 1.8200 | 1.9500 | 1.7600 | 1.9400 | 1.9400 | 1,078,300 |
| 24 May 2024 | 1.6900 | 1.8100 | 1.6600 | 1.7500 | 1.7500 | 549,700 |
| 23 May 2024 | 1.7800 | 1.8000 | 1.6200 | 1.6700 | 1.6700 | 537,100 |
| 22 May 2024 | 1.8300 | 1.8400 | 1.6600 | 1.6700 | 1.6700 | 609,500 |
| 21 May 2024 | 1.9200 | 1.9200 | 1.7900 | 1.8400 | 1.8400 | 781,600 |
| 20 May 2024 | 1.8800 | 2.0700 | 1.8200 | 1.9200 | 1.9200 | 1,342,000 |
| 17 May 2024 | 1.7000 | 1.8800 | 1.6500 | 1.8800 | 1.8800 | 1,390,600 |
| 16 May 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 431,800 |
| 15 May 2024 | 1.4600 | 1.6800 | 1.4200 | 1.6400 | 1.6400 | 1,403,000 |
| 14 May 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 349,900 |
| 13 May 2024 | 1.4000 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 463,100 |
| 10 May 2024 | 1.4700 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 187,300 |
| 09 May 2024 | 1.3500 | 1.4500 | 1.3200 | 1.4400 | 1.4400 | 321,400 |
| 08 May 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 219,900 |
| 07 May 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 102,100 |
| 06 May 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 178,400 |
| 03 May 2024 | 1.3500 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 102,000 |
| 02 May 2024 | 1.3400 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 225,400 |
| 01 May 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 131,500 |
| 30 Apr 2024 | 1.3700 | 1.3700 | 1.2500 | 1.2500 | 1.2500 | 272,000 |
| 29 Apr 2024 | 1.3800 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 138,800 |
| 26 Apr 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 114,300 |
| 25 Apr 2024 | 1.3200 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 469,200 |
| 24 Apr 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 152,300 |
| 23 Apr 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 102,900 |
| 22 Apr 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 232,300 |
| 19 Apr 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3400 | 1.3400 | 166,600 |
| 18 Apr 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3900 | 1.3900 | 369,100 |
| 17 Apr 2024 | 1.2900 | 1.3900 | 1.2200 | 1.3500 | 1.3500 | 765,700 |
| 16 Apr 2024 | 1.2400 | 1.2800 | 1.1400 | 1.2600 | 1.2600 | 325,100 |
| 15 Apr 2024 | 1.2800 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 457,800 |
| 12 Apr 2024 | 1.3500 | 1.4700 | 1.2400 | 1.2800 | 1.2800 | 1,367,200 |
| 11 Apr 2024 | 1.4800 | 1.4800 | 1.3100 | 1.3300 | 1.3300 | 521,900 |
| 10 Apr 2024 | 1.4000 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 213,800 |
| 09 Apr 2024 | 1.5000 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 853,600 |
| 08 Apr 2024 | 1.4100 | 1.5000 | 1.3400 | 1.4900 | 1.4900 | 773,300 |
| 05 Apr 2024 | 1.2500 | 1.4500 | 1.2200 | 1.4000 | 1.4000 | 650,100 |
| 04 Apr 2024 | 1.4200 | 1.4200 | 1.1500 | 1.2800 | 1.2800 | 727,700 |
| 03 Apr 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 443,800 |
| 02 Apr 2024 | 1.3600 | 1.4500 | 1.2800 | 1.4200 | 1.4200 | 814,300 |
| 01 Apr 2024 | 1.2000 | 1.3500 | 1.1600 | 1.3300 | 1.3300 | 869,100 |
| 28 Mar 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 159,400 |
| 27 Mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 94,700 |
| 26 Mar 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 63,400 |
| 25 Mar 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 122,000 |
| 22 Mar 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 253,300 |
| 21 Mar 2024 | 1.1600 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 690,100 |
| 20 Mar 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 71,100 |
| 19 Mar 2024 | 1.1500 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 246,500 |
| 18 Mar 2024 | 1.1700 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 115,900 |
| 15 Mar 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 118,600 |
| 14 Mar 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 312,600 |
| 13 Mar 2024 | 1.1600 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 183,600 |
| 12 Mar 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 168,800 |
| 11 Mar 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 333,000 |
| 08 Mar 2024 | 1.2000 | 1.2300 | 1.1000 | 1.1200 | 1.1200 | 400,500 |
| 07 Mar 2024 | 1.1000 | 1.2400 | 1.0900 | 1.1800 | 1.1800 | 885,600 |
| 06 Mar 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 333,000 |
| 05 Mar 2024 | 1.0200 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 145,500 |
| 04 Mar 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 191,200 |
| 01 Mar 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 120,400 |
| 29 Feb 2024 | 0.9800 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 124,900 |
| 28 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 73,600 |
| 27 Feb 2024 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 84,100 |
| 26 Feb 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 198,400 |
| 23 Feb 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 67,400 |
| 22 Feb 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 50,400 |
| 21 Feb 2024 | 1.0000 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 46,200 |
| 20 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 69,800 |
| 16 Feb 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 181,400 |
| 15 Feb 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 84,700 |
| 14 Feb 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 58,600 |
| 13 Feb 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 92,100 |
| 12 Feb 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 105,700 |
| 09 Feb 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 106,000 |
| 08 Feb 2024 | 1.0200 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 116,900 |
| 07 Feb 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 252,100 |
| 06 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 47,900 |
| 05 Feb 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 99,500 |
| 02 Feb 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 84,400 |
| 01 Feb 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 124,600 |
| 31 Jan 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 143,500 |
| 30 Jan 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 49,700 |
| 29 Jan 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 94,900 |
| 26 Jan 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 75,500 |
| 25 Jan 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 102,900 |
| 24 Jan 2024 | 1.0600 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 224,100 |
| 23 Jan 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 55,100 |
| 22 Jan 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 182,700 |
| 19 Jan 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 47,700 |
| 18 Jan 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 84,300 |
| 17 Jan 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 115,000 |
| 16 Jan 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 248,100 |
| 12 Jan 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 197,700 |
| 11 Jan 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 121,900 |
| 10 Jan 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 78,000 |
| 09 Jan 2024 | 1.2100 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 141,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.