Platinum Group Metals Ltd (P6MB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:48PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.5400 | 1.5900 | 1.5300 | 1.5350 | 1.5350 | 100 |
| 13 Jun 2024 | 1.4800 | 1.5600 | 1.4750 | 1.5250 | 1.5250 | - |
| 12 Jun 2024 | 1.5250 | 1.5750 | 1.5200 | 1.5750 | 1.5750 | - |
| 11 Jun 2024 | 1.5200 | 1.5450 | 1.4900 | 1.5350 | 1.5350 | - |
| 10 Jun 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5850 | 1.5850 | - |
| 07 Jun 2024 | 1.6900 | 1.6900 | 1.6250 | 1.6250 | 1.6250 | - |
| 06 Jun 2024 | 1.5050 | 1.7250 | 1.5000 | 1.6600 | 1.6600 | - |
| 05 Jun 2024 | 1.4550 | 1.4650 | 1.4550 | 1.4650 | 1.4650 | - |
| 04 Jun 2024 | 1.5300 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 600 |
| 03 Jun 2024 | 1.6750 | 1.6850 | 1.6750 | 1.6850 | 1.6850 | - |
| 31 May 2024 | 1.6300 | 1.6450 | 1.6300 | 1.6450 | 1.6450 | - |
| 30 May 2024 | 1.6800 | 1.6950 | 1.6600 | 1.6850 | 1.6850 | - |
| 29 May 2024 | 1.7600 | 1.7600 | 1.7250 | 1.7250 | 1.7250 | 5,800 |
| 28 May 2024 | 1.6350 | 1.7500 | 1.6150 | 1.7400 | 1.7400 | - |
| 27 May 2024 | 1.6000 | 1.6200 | 1.5950 | 1.6200 | 1.6200 | - |
| 24 May 2024 | 1.5200 | 1.6150 | 1.5200 | 1.5600 | 1.5600 | - |
| 23 May 2024 | 1.5150 | 1.5200 | 1.4850 | 1.5000 | 1.5000 | - |
| 22 May 2024 | 1.6250 | 1.6250 | 1.6100 | 1.6100 | 1.6100 | - |
| 21 May 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 200 |
| 20 May 2024 | 1.7050 | 1.7900 | 1.7050 | 1.7900 | 1.7900 | - |
| 17 May 2024 | 1.4850 | 1.6900 | 1.4850 | 1.6900 | 1.6900 | - |
| 16 May 2024 | 1.4800 | 1.4800 | 1.4150 | 1.4700 | 1.4700 | 10,000 |
| 15 May 2024 | 1.3200 | 1.4900 | 1.3100 | 1.4900 | 1.4900 | 100 |
| 14 May 2024 | 1.3050 | 1.3200 | 1.3050 | 1.3200 | 1.3200 | - |
| 13 May 2024 | 1.2550 | 1.2650 | 1.2550 | 1.2650 | 1.2650 | - |
| 10 May 2024 | 1.3100 | 1.3350 | 1.2950 | 1.2950 | 1.2950 | 373 |
| 09 May 2024 | 1.2250 | 1.2350 | 1.2100 | 1.2200 | 1.2200 | - |
| 08 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 07 May 2024 | 1.2350 | 1.2800 | 1.2350 | 1.2800 | 1.2800 | - |
| 06 May 2024 | 1.2050 | 1.2200 | 1.2050 | 1.2150 | 1.2150 | - |
| 03 May 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | - |
| 02 May 2024 | 1.2650 | 1.2650 | 1.2000 | 1.2450 | 1.2450 | 20 |
| 30 Apr 2024 | 1.2700 | 1.2700 | 1.1750 | 1.1750 | 1.1750 | - |
| 29 Apr 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | - |
| 26 Apr 2024 | 1.2600 | 1.2600 | 1.2550 | 1.2550 | 1.2550 | - |
| 25 Apr 2024 | 1.1850 | 1.2600 | 1.1750 | 1.2600 | 1.2600 | - |
| 24 Apr 2024 | 1.2050 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | - |
| 23 Apr 2024 | 1.2100 | 1.2650 | 1.1850 | 1.2100 | 1.2100 | 4,000 |
| 22 Apr 2024 | 1.2000 | 1.2350 | 1.1950 | 1.2150 | 1.2150 | - |
| 19 Apr 2024 | 1.2800 | 1.2900 | 1.2150 | 1.2300 | 1.2300 | - |
| 18 Apr 2024 | 1.2400 | 1.3050 | 1.1750 | 1.2900 | 1.2900 | - |
| 17 Apr 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1550 | 1.1550 | - |
| 16 Apr 2024 | 1.1400 | 1.1700 | 1.1150 | 1.1600 | 1.1600 | 6,836 |
| 15 Apr 2024 | 1.1750 | 1.2050 | 1.1400 | 1.1500 | 1.1500 | - |
| 12 Apr 2024 | 1.2350 | 1.3450 | 1.2350 | 1.2600 | 1.2600 | - |
| 11 Apr 2024 | 1.3150 | 1.3150 | 1.2700 | 1.3000 | 1.3000 | - |
| 10 Apr 2024 | 1.2650 | 1.3900 | 1.2400 | 1.3050 | 1.3050 | 1,850 |
| 09 Apr 2024 | 1.3450 | 1.3550 | 1.3000 | 1.3000 | 1.3000 | - |
| 08 Apr 2024 | 1.2650 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | - |
| 05 Apr 2024 | 1.1350 | 1.1850 | 1.1300 | 1.1500 | 1.1500 | 500 |
| 04 Apr 2024 | 1.2850 | 1.2850 | 1.2450 | 1.2450 | 1.2450 | - |
| 03 Apr 2024 | 1.3000 | 1.3450 | 1.2900 | 1.2900 | 1.2900 | 2,972 |
| 02 Apr 2024 | 1.2250 | 1.2850 | 1.2150 | 1.2850 | 1.2850 | 2,000 |
| 28 Mar 2024 | 1.0240 | 1.0500 | 1.0240 | 1.0500 | 1.0500 | - |
| 27 Mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | - |
| 26 Mar 2024 | 1.0120 | 1.0380 | 1.0120 | 1.0200 | 1.0200 | - |
| 25 Mar 2024 | 1.0500 | 1.0980 | 1.0300 | 1.0300 | 1.0300 | 4,000 |
| 22 Mar 2024 | 1.0260 | 1.1380 | 1.0200 | 1.0500 | 1.0500 | 3,350 |
| 21 Mar 2024 | 1.0260 | 1.0460 | 1.0200 | 1.0460 | 1.0460 | 50 |
| 20 Mar 2024 | 0.9830 | 1.0100 | 0.9820 | 1.0000 | 1.0000 | - |
| 19 Mar 2024 | 1.0400 | 1.0420 | 0.9810 | 0.9910 | 0.9910 | - |
| 18 Mar 2024 | 1.0520 | 1.0980 | 1.0340 | 1.0440 | 1.0440 | 8,500 |
| 15 Mar 2024 | 1.0200 | 1.0520 | 1.0200 | 1.0520 | 1.0520 | - |
| 14 Mar 2024 | 1.0600 | 1.0760 | 1.0600 | 1.0760 | 1.0760 | - |
| 13 Mar 2024 | 1.0260 | 1.0640 | 1.0260 | 1.0640 | 1.0640 | - |
| 12 Mar 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0380 | 1.0380 | - |
| 11 Mar 2024 | 1.0100 | 1.0480 | 1.0100 | 1.0480 | 1.0480 | - |
| 08 Mar 2024 | 1.0660 | 1.0960 | 1.0100 | 1.0200 | 1.0200 | 2,650 |
| 07 Mar 2024 | 0.9670 | 1.0660 | 0.9670 | 1.0660 | 1.0660 | - |
| 06 Mar 2024 | 0.9060 | 0.9690 | 0.9040 | 0.9600 | 0.9600 | - |
| 05 Mar 2024 | 0.9170 | 0.9410 | 0.9090 | 0.9100 | 0.9100 | - |
| 04 Mar 2024 | 0.9110 | 0.9410 | 0.9090 | 0.9410 | 0.9410 | - |
| 01 Mar 2024 | 0.8950 | 0.8970 | 0.8900 | 0.8960 | 0.8960 | - |
| 29 Feb 2024 | 0.8950 | 0.9010 | 0.8880 | 0.8940 | 0.8940 | - |
| 28 Feb 2024 | 0.8940 | 0.9110 | 0.8940 | 0.9010 | 0.9010 | - |
| 27 Feb 2024 | 0.8800 | 0.9010 | 0.8800 | 0.9000 | 0.9000 | 7,000 |
| 26 Feb 2024 | 0.9090 | 0.9090 | 0.9050 | 0.9050 | 0.9050 | - |
| 23 Feb 2024 | 0.9130 | 0.9150 | 0.9010 | 0.9010 | 0.9010 | - |
| 22 Feb 2024 | 0.9040 | 0.9070 | 0.9030 | 0.9040 | 0.9040 | - |
| 21 Feb 2024 | 0.9150 | 0.9150 | 0.9090 | 0.9110 | 0.9110 | - |
| 20 Feb 2024 | 0.9080 | 0.9270 | 0.9080 | 0.9130 | 0.9130 | - |
| 19 Feb 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
| 16 Feb 2024 | 0.9280 | 0.9820 | 0.9270 | 0.9350 | 0.9350 | - |
| 15 Feb 2024 | 0.9180 | 0.9340 | 0.9160 | 0.9270 | 0.9270 | - |
| 14 Feb 2024 | 0.9050 | 0.9150 | 0.9050 | 0.9050 | 0.9050 | - |
| 13 Feb 2024 | 0.9350 | 0.9380 | 0.9350 | 0.9380 | 0.9380 | - |
| 12 Feb 2024 | 0.9090 | 0.9350 | 0.9090 | 0.9340 | 0.9340 | - |
| 09 Feb 2024 | 0.9080 | 0.9080 | 0.8980 | 0.8980 | 0.8980 | - |
| 08 Feb 2024 | 0.9430 | 0.9450 | 0.9160 | 0.9160 | 0.9160 | - |
| 07 Feb 2024 | 0.9000 | 0.9450 | 0.8990 | 0.9440 | 0.9440 | - |
| 06 Feb 2024 | 0.8980 | 0.9100 | 0.8930 | 0.9050 | 0.9050 | - |
| 05 Feb 2024 | 0.9080 | 0.9110 | 0.9000 | 0.9100 | 0.9100 | - |
| 02 Feb 2024 | 0.9040 | 0.9060 | 0.8770 | 0.9060 | 0.9060 | - |
| 01 Feb 2024 | 0.9050 | 0.9130 | 0.8850 | 0.8900 | 0.8900 | - |
| 31 Jan 2024 | 0.9230 | 0.9230 | 0.9170 | 0.9170 | 0.9170 | - |
| 30 Jan 2024 | 0.9430 | 0.9430 | 0.9370 | 0.9370 | 0.9370 | - |
| 29 Jan 2024 | 0.9580 | 0.9610 | 0.9580 | 0.9590 | 0.9590 | - |
| 26 Jan 2024 | 0.9330 | 0.9450 | 0.9270 | 0.9270 | 0.9270 | - |
| 25 Jan 2024 | 0.8920 | 0.9020 | 0.8600 | 0.9020 | 0.9020 | - |
| 24 Jan 2024 | 0.9280 | 0.9410 | 0.9050 | 0.9050 | 0.9050 | - |
| *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.