MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLG — Platinum Group Metals LTD.
NYSE AmericanPlatinum Group Metals LTD.
$1.25
-0.03(-2.34%)
- O
- 1.25
- H
- 1.27
- L
- 1.24
- V
- 659.65K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.25
Period Return+4.17%
Period High$4.04
Period Low$1.08
Avg Daily Volume2.07M
Total Trading Days365
PLG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.25 | $1.27 | $1.24 | $1.25 | $-0.03 | -2.34% | 659,652 | $1.26 | $1.24 $1.27 |
| Oct 6, 2026 | $1.29 | $1.30 | $1.27 | $1.28 | $-0.01 | -0.78% | 718,758 | $1.28 | $1.27 $1.30 |
| Oct 5, 2026 | $1.26 | $1.31 | $1.25 | $1.29 | +$0.03 | +2.38% | 1,052,495 | $1.28 | $1.25 $1.31 |
| Oct 2, 2026 | $1.30 | $1.30 | $1.26 | $1.26 | $-0.01 | -0.79% | 613,661 | $1.27 | $1.26 $1.30 |
| Oct 1, 2026 | $1.28 | $1.29 | $1.26 | $1.27 | +$0.01 | +0.79% | 688,679 | $1.27 | $1.26 $1.29 |
| Sep 30, 2026 | $1.30 | $1.31 | $1.26 | $1.26 | $-0.02 | -1.56% | 557,180 | $1.29 | $1.26 $1.31 |
| Sep 29, 2026 | $1.29 | $1.30 | $1.26 | $1.28 | $-0.01 | -0.78% | 1,130,408 | $1.28 | $1.26 $1.30 |
| Sep 28, 2026 | $1.28 | $1.31 | $1.26 | $1.29 | $-0.03 | -2.27% | 1,538,864 | $1.28 | $1.26 $1.31 |
| Sep 25, 2026 | $1.35 | $1.35 | $1.31 | $1.32 | +$0.00 | +0.00% | 684,195 | $1.33 | $1.31 $1.35 |
| Sep 24, 2026 | $1.34 | $1.35 | $1.30 | $1.32 | $-0.04 | -2.94% | 1,068,765 | $1.32 | $1.30 $1.35 |
| Sep 23, 2026 | $1.41 | $1.41 | $1.33 | $1.36 | $-0.08 | -5.56% | 1,716,300 | $1.35 | $1.33 $1.41 |
| Sep 22, 2026 | $1.41 | $1.45 | $1.39 | $1.44 | +$0.03 | +2.13% | 683,666 | $1.42 | $1.39 $1.45 |
| Sep 21, 2026 | $1.41 | $1.43 | $1.39 | $1.41 | +$0.01 | +0.71% | 611,809 | $1.41 | $1.39 $1.43 |
| Sep 18, 2026 | $1.43 | $1.44 | $1.38 | $1.40 | $-0.01 | -0.71% | 674,896 | $1.40 | $1.38 $1.44 |
| Sep 17, 2026 | $1.38 | $1.43 | $1.38 | $1.41 | +$0.06 | +4.44% | 1,049,284 | $1.41 | $1.38 $1.43 |
| Sep 16, 2026 | $1.39 | $1.41 | $1.32 | $1.35 | $-0.02 | -1.46% | 1,066,950 | $1.35 | $1.32 $1.41 |
| Sep 15, 2026 | $1.41 | $1.41 | $1.35 | $1.37 | $-0.03 | -2.14% | 953,940 | $1.37 | $1.35 $1.41 |
| Sep 14, 2026 | $1.44 | $1.44 | $1.39 | $1.40 | $-0.06 | -4.11% | 954,712 | $1.42 | $1.39 $1.44 |
| Sep 11, 2026 | $1.50 | $1.52 | $1.46 | $1.46 | +$0.00 | +0.00% | 815,017 | $1.48 | $1.46 $1.52 |
| Sep 10, 2026 | $1.53 | $1.54 | $1.46 | $1.46 | $-0.13 | -8.18% | 1,395,081 | $1.49 | $1.46 $1.54 |
| Sep 9, 2026 | $1.59 | $1.64 | $1.57 | $1.59 | +$0.01 | +0.63% | 1,567,032 | $1.60 | $1.57 $1.64 |
| Sep 8, 2026 | $1.49 | $1.61 | $1.49 | $1.58 | +$0.07 | +4.64% | 1,595,148 | $1.55 | $1.49 $1.61 |
| Sep 4, 2026 | $1.50 | $1.52 | $1.48 | $1.51 | $-0.03 | -1.95% | 1,018,665 | $1.50 | $1.48 $1.52 |
| Sep 3, 2026 | $1.58 | $1.59 | $1.52 | $1.54 | +$0.02 | +1.32% | 915,607 | $1.54 | $1.52 $1.59 |
| Sep 2, 2026 | $1.47 | $1.54 | $1.46 | $1.52 | +$0.09 | +6.29% | 1,338,990 | $1.51 | $1.46 $1.54 |
| Sep 1, 2026 | $1.44 | $1.48 | $1.43 | $1.43 | $-0.06 | -4.03% | 1,057,599 | $1.45 | $1.43 $1.48 |
| Aug 31, 2026 | $1.50 | $1.50 | $1.45 | $1.49 | $-0.01 | -0.67% | 655,210 | $1.48 | $1.45 $1.50 |
| Aug 28, 2026 | $1.59 | $1.61 | $1.47 | $1.50 | $-0.05 | -3.23% | 2,827,353 | $1.52 | $1.47 $1.61 |
| Aug 27, 2026 | $1.50 | $1.61 | $1.50 | $1.55 | +$0.04 | +2.65% | 2,421,214 | $1.55 | $1.50 $1.61 |
| Aug 26, 2026 | $1.56 | $1.57 | $1.50 | $1.51 | $-0.08 | -5.03% | 1,231,267 | $1.53 | $1.50 $1.57 |