Platinum Group Metals Ltd. Ordinary Shares (Canada)のデータ

Platinum Group Metals Ltd. Ordinary Shares (Canada)の基本情報

名前 Platinum Group Metals Ltd. Ordinary Shares (Canada)
ティッカー PLG
国 Canada
上場年 nan
セクター Basic Industries

Platinum Group Metals Ltd. Ordinary Shares (Canada)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.49 5.12 5.18 5.34 3591500.0 5.34
2021-02-12 5.15 4.69 4.84 4.89 1835400.0 4.89
2021-02-11 5.12 4.67 5.01 4.87 1913500.0 4.87
2021-02-10 5.22 4.82 5.01 5.03 3501700.0 5.03
2021-02-09 4.95 4.65 4.95 4.69 1419300.0 4.69
2021-02-08 4.9 4.58 4.64 4.77 2646500.0 4.77
2021-02-05 4.45 4.29 4.45 4.43 935100.0 4.43
2021-02-04 4.45 4.05 4.1 4.45 1003600.0 4.45
2021-02-03 4.4 4.17 4.37 4.22 1617300.0 4.22
2021-02-02 4.34 3.92 4.3 4.1 1326700.0 4.1
2021-02-01 4.47 3.92 4.12 4.35 4203600.0 4.35
2021-01-29 4.09 3.71 4.09 3.72 1542400.0 3.72
2021-01-28 4.1 3.7 3.7 3.88 1365400.0 3.88
2021-01-27 3.99 3.55 3.8 3.61 2096500.0 3.61
2021-01-26 4.19 3.96 4.05 4.0 1815700.0 4.0
2021-01-25 4.33 3.86 4.28 4.07 1879600.0 4.07
2021-01-22 4.29 4.02 4.1 4.19 1617600.0 4.19
2021-01-21 4.46 4.19 4.43 4.21 1478600.0 4.21
2021-01-20 4.59 4.27 4.55 4.31 2095700.0 4.31
2021-01-19 4.5 4.21 4.48 4.43 4776600.0 4.43
2021-01-15 4.74 4.31 4.7 4.33 1903600.0 4.33
2021-01-14 5.0 4.74 4.9 4.76 1463800.0 4.76
2021-01-13 5.08 4.81 5.04 4.88 1064400.0 4.88
2021-01-12 5.0 4.78 4.85 4.95 1421700.0 4.95
2021-01-11 5.0 4.75 4.85 4.87 854100.0 4.87
2021-01-08 5.25 4.65 5.21 4.99 2626000.0 4.99
2021-01-07 5.65 5.29 5.4 5.36 1413000.0 5.36
2021-01-06 5.99 5.16 5.9 5.24 2434200.0 5.24
2021-01-05 5.98 5.02 5.06 5.73 5550900.0 5.73
2021-01-04 5.0 4.66 4.8 5.0 2330600.0 5.0
2020-12-31 4.88 4.51 4.8 4.64 992900.0 4.64
2020-12-30 4.85 4.55 4.59 4.73 1207900.0 4.73
2020-12-29 5.05 4.31 4.6 4.6 2050800.0 4.6
2020-12-28 5.15 4.56 5.1 4.58 2692800.0 4.58
2020-12-24 5.13 4.91 5.03 5.02 1588900.0 5.02
2020-12-23 5.32 4.9 4.95 5.02 2899000.0 5.02
2020-12-22 5.18 4.85 5.15 4.9 2516600.0 4.9
2020-12-21 5.4 4.81 4.9 5.13 2172000.0 5.13
2020-12-18 5.2 4.91 5.09 4.97 1813100.0 4.97
2020-12-17 5.49 5.11 5.2 5.17 2223200.0 5.17
2020-12-16 5.26 5.02 5.19 5.19 1429600.0 5.19
2020-12-15 5.43 5.0 5.25 5.3 3483100.0 5.3
2020-12-14 5.93 4.75 5.71 4.93 6236300.0 4.93
2020-12-11 6.27 4.88 5.35 5.68 11697900.0 5.68
2020-12-10 5.2 4.3 4.38 5.17 6142900.0 5.17
2020-12-09 5.0 4.0 5.0 4.12 7068700.0 4.12
2020-12-08 5.2 4.37 4.75 4.83 13037700.0 4.83
2020-12-07 4.41 3.2 3.36 4.01 10618500.0 4.01
2020-12-04 3.18 2.53 2.53 3.1 4022000.0 3.1
2020-12-03 2.63 2.46 2.53 2.5 937700.0 2.5
2020-12-02 2.54 2.26 2.38 2.49 1207400.0 2.49
2020-12-01 2.88 2.46 2.7 2.5 2608300.0 2.5
2020-11-30 2.65 2.42 2.48 2.6 4011900.0 2.6
2020-11-27 2.47 2.23 2.29 2.39 2300600.0 2.39
2020-11-25 2.29 2.16 2.26 2.25 944900.0 2.25
2020-11-24 2.45 2.15 2.4 2.27 3246000.0 2.27
2020-11-23 2.49 2.15 2.2 2.43 6540900.0 2.43
2020-11-20 2.12 1.95 2.07 2.11 4377100.0 2.11
2020-11-19 2.1 1.98 2.0 2.03 3255800.0 2.03
2020-11-18 2.15 1.94 2.02 1.97 1574300.0 1.97
2020-11-17 2.05 1.93 2.0 2.01 689900.0 2.01
2020-11-16 2.03 1.81 1.83 1.98 1262600.0 1.98
2020-11-13 1.9 1.8 1.9 1.82 196600.0 1.82
2020-11-12 1.96 1.84 1.85 1.84 159200.0 1.84
2020-11-11 1.92 1.82 1.92 1.84 70200.0 1.84
2020-11-10 1.93 1.87 1.92 1.9 95400.0 1.9
2020-11-09 1.94 1.8 1.85 1.93 168900.0 1.93
2020-11-06 1.97 1.87 1.97 1.9 177500.0 1.9
2020-11-05 1.97 1.83 1.87 1.94 302800.0 1.94
2020-11-04 1.82 1.7 1.7 1.75 177800.0 1.75
2020-11-03 1.86 1.81 1.84 1.84 100300.0 1.84
2020-11-02 1.82 1.75 1.78 1.79 124900.0 1.79
2020-10-30 1.86 1.76 1.84 1.77 131600.0 1.77
2020-10-29 1.89 1.72 1.75 1.83 297300.0 1.83
2020-10-28 1.87 1.72 1.87 1.78 527300.0 1.78
2020-10-27 2.0 1.91 1.96 1.91 309500.0 1.91
2020-10-26 2.04 1.95 2.01 1.98 330800.0 1.98
2020-10-23 2.08 2.0 2.05 2.05 394300.0 2.05
2020-10-22 2.09 2.0 2.09 2.03 405600.0 2.03
2020-10-21 2.16 2.06 2.08 2.09 289200.0 2.09
2020-10-20 2.09 2.03 2.04 2.07 178500.0 2.07
2020-10-19 2.11 2.01 2.02 2.05 381000.0 2.05
2020-10-16 2.06 2.01 2.04 2.01 284800.0 2.01
2020-10-15 2.1 2.01 2.07 2.06 355000.0 2.06
2020-10-14 2.15 2.08 2.11 2.12 184200.0 2.12
2020-10-13 2.15 2.06 2.15 2.1 585600.0 2.1
2020-10-12 2.21 2.1 2.2 2.15 734200.0 2.15
2020-10-09 2.33 2.2 2.24 2.24 789800.0 2.24
2020-10-08 2.5 2.17 2.31 2.2 2061900.0 2.2
2020-10-07 2.34 2.16 2.23 2.25 1655300.0 2.25
2020-10-06 2.35 2.1 2.26 2.13 3922300.0 2.13
2020-10-05 2.2 2.02 2.02 2.11 3326500.0 2.11
2020-10-02 2.12 1.96 2.07 2.02 821500.0 2.02
2020-10-01 2.12 2.01 2.07 2.06 363600.0 2.06
2020-09-30 2.1 2.0 2.09 2.0 631600.0 2.0
2020-09-29 2.13 1.98 2.04 2.06 669100.0 2.06
2020-09-28 2.28 2.04 2.19 2.09 3366000.0 2.09
2020-09-25 2.13 2.02 2.09 2.1 133300.0 2.1
2020-09-24 2.13 1.88 1.89 2.08 359500.0 2.08
2020-09-23 2.13 1.95 2.13 2.0 375900.0 2.0
2020-09-22 2.2 2.08 2.2 2.15 121900.0 2.15
2020-09-21 2.28 2.1 2.2 2.2 346300.0 2.2
2020-09-18 2.31 2.2 2.25 2.26 220800.0 2.26
2020-09-17 2.34 2.16 2.29 2.25 209200.0 2.25
2020-09-16 2.36 2.2 2.25 2.32 360000.0 2.32
2020-09-15 2.28 2.13 2.21 2.24 275700.0 2.24
2020-09-14 2.27 2.12 2.18 2.19 553000.0 2.19
2020-09-11 2.23 2.06 2.1 2.07 599700.0 2.07
2020-09-10 2.24 2.08 2.24 2.1 187600.0 2.1
2020-09-09 2.23 2.13 2.14 2.16 151500.0 2.16
2020-09-08 2.26 2.06 2.15 2.14 147300.0 2.14
2020-09-04 2.39 2.15 2.37 2.23 153400.0 2.23
2020-09-03 2.4 2.17 2.35 2.28 224800.0 2.28
2020-09-02 2.36 2.23 2.33 2.32 207700.0 2.32
2020-09-01 2.6 2.42 2.46 2.44 393700.0 2.44
2020-08-31 2.46 2.25 2.27 2.37 430400.0 2.37
2020-08-28 2.28 2.18 2.22 2.26 274500.0 2.26
2020-08-27 2.22 2.12 2.17 2.17 227000.0 2.17
2020-08-26 2.15 2.0 2.0 2.13 206500.0 2.13
2020-08-25 2.02 1.93 1.97 2.01 168200.0 2.01
2020-08-24 2.19 1.9 2.19 1.96 376000.0 1.96
2020-08-21 2.13 2.06 2.08 2.09 200200.0 2.09
2020-08-20 2.17 2.07 2.17 2.13 135200.0 2.13
2020-08-19 2.18 2.1 2.16 2.12 129100.0 2.12
2020-08-18 2.26 2.15 2.25 2.18 330500.0 2.18
2020-08-17 2.29 2.18 2.22 2.25 271400.0 2.25
2020-08-14 2.26 2.06 2.26 2.17 374000.0 2.17
2020-08-13 2.36 2.18 2.26 2.22 391000.0 2.22
2020-08-12 2.31 2.18 2.31 2.19 348800.0 2.19
2020-08-11 2.45 2.18 2.32 2.19 996100.0 2.19
2020-08-10 2.75 2.38 2.39 2.6 1906700.0 2.6
2020-08-07 2.4 2.27 2.4 2.34 426300.0 2.34
2020-08-06 2.46 2.25 2.46 2.32 432000.0 2.32
2020-08-05 2.46 2.32 2.45 2.35 526800.0 2.35
2020-08-04 2.33 2.11 2.11 2.3 511800.0 2.3
2020-08-03 2.2 2.08 2.2 2.11 187600.0 2.11
2020-07-31 2.2 2.1 2.19 2.16 237200.0 2.16
2020-07-30 2.15 1.95 2.07 2.07 623300.0 2.07
2020-07-29 2.42 2.08 2.37 2.2 810500.0 2.2
2020-07-28 2.5 2.13 2.45 2.29 970200.0 2.29
2020-07-27 2.5 2.3 2.31 2.47 1590500.0 2.47
2020-07-24 2.21 2.02 2.11 2.12 848400.0 2.12
2020-07-23 2.22 1.75 1.76 1.97 1679400.0 1.97
2020-07-22 1.86 1.71 1.72 1.78 1156200.0 1.78
2020-07-21 1.65 1.48 1.5 1.61 871500.0 1.61
2020-07-20 1.44 1.4 1.42 1.43 270300.0 1.43
2020-07-17 1.45 1.38 1.42 1.39 191500.0 1.39
2020-07-16 1.42 1.38 1.38 1.41 49600.0 1.41
2020-07-15 1.41 1.38 1.38 1.39 101500.0 1.39
2020-07-14 1.42 1.38 1.4 1.4 145900.0 1.4
2020-07-13 1.47 1.4 1.46 1.41 180600.0 1.41
2020-07-10 1.48 1.42 1.45 1.44 186300.0 1.44
2020-07-09 1.5 1.41 1.49 1.46 140500.0 1.46
2020-07-08 1.49 1.45 1.49 1.48 180300.0 1.48
2020-07-07 1.49 1.43 1.45 1.46 193100.0 1.46
2020-07-06 1.48 1.41 1.48 1.47 234800.0 1.47
2020-07-02 1.46 1.4 1.43 1.42 144600.0 1.42
2020-07-01 1.47 1.4 1.47 1.45 113100.0 1.45
2020-06-30 1.48 1.37 1.38 1.46 212300.0 1.46
2020-06-29 1.39 1.33 1.37 1.38 64800.0 1.38
2020-06-26 1.39 1.33 1.39 1.37 92200.0 1.37
2020-06-25 1.4 1.35 1.4 1.39 121000.0 1.39
2020-06-24 1.42 1.33 1.4 1.38 221500.0 1.38
2020-06-23 1.45 1.41 1.45 1.42 207000.0 1.42
2020-06-22 1.47 1.42 1.45 1.44 147400.0 1.44
2020-06-19 1.48 1.41 1.45 1.43 188600.0 1.43
2020-06-18 1.47 1.41 1.47 1.43 128900.0 1.43
2020-06-17 1.5 1.41 1.41 1.45 220200.0 1.45
2020-06-16 1.52 1.38 1.51 1.41 559500.0 1.41
2020-06-15 1.62 1.41 1.62 1.46 466400.0 1.46
2020-06-12 1.79 1.62 1.79 1.66 185200.0 1.66
2020-06-11 1.88 1.61 1.88 1.66 390900.0 1.66
2020-06-10 1.91 1.78 1.8 1.86 324800.0 1.86
2020-06-09 1.81 1.55 1.55 1.78 849700.0 1.78
2020-06-08 1.61 1.51 1.6 1.57 236300.0 1.57
2020-06-05 1.59 1.5 1.58 1.58 186600.0 1.58
2020-06-04 1.57 1.49 1.49 1.55 114800.0 1.55
2020-06-03 1.55 1.48 1.55 1.48 167300.0 1.48
2020-06-02 1.59 1.52 1.58 1.57 161900.0 1.57
2020-06-01 1.58 1.5 1.55 1.57 198000.0 1.57
2020-05-29 1.57 1.46 1.56 1.5 240500.0 1.5
2020-05-28 1.61 1.5 1.57 1.52 133900.0 1.52
2020-05-27 1.6 1.49 1.56 1.54 195700.0 1.54
2020-05-26 1.63 1.49 1.49 1.59 200000.0 1.59
2020-05-22 1.67 1.5 1.63 1.6 310700.0 1.6
2020-05-21 1.62 1.45 1.48 1.61 490200.0 1.61
2020-05-20 1.72 1.48 1.67 1.48 903600.0 1.48
2020-05-19 1.68 1.48 1.55 1.6 665300.0 1.6
2020-05-18 1.67 1.47 1.5 1.51 573300.0 1.51
2020-05-15 1.45 1.36 1.39 1.43 262000.0 1.43
2020-05-14 1.4 1.32 1.32 1.35 129100.0 1.35
2020-05-13 1.4 1.32 1.39 1.35 147400.0 1.35
2020-05-12 1.43 1.35 1.39 1.41 221500.0 1.41
2020-05-11 1.43 1.36 1.43 1.4 126100.0 1.4
2020-05-08 1.45 1.39 1.4 1.43 151900.0 1.43
2020-05-07 1.45 1.35 1.35 1.39 291900.0 1.39
2020-05-06 1.48 1.31 1.45 1.36 362300.0 1.36
2020-05-05 1.54 1.45 1.49 1.45 107400.0 1.45
2020-05-04 1.53 1.46 1.53 1.5 173500.0 1.5
2020-05-01 1.59 1.51 1.59 1.57 128400.0 1.57
2020-04-30 1.65 1.5 1.65 1.6 460800.0 1.6
2020-04-29 1.6 1.49 1.55 1.56 300900.0 1.56
2020-04-28 1.58 1.46 1.5 1.52 391900.0 1.52
2020-04-27 1.5 1.41 1.46 1.47 127900.0 1.47
2020-04-24 1.68 1.42 1.63 1.46 361600.0 1.46
2020-04-23 1.7 1.45 1.66 1.51 600500.0 1.51
2020-04-22 1.6 1.41 1.47 1.55 252500.0 1.55
2020-04-21 1.59 1.26 1.26 1.48 460300.0 1.48
2020-04-20 1.69 1.54 1.62 1.57 164300.0 1.57
2020-04-17 1.64 1.58 1.63 1.6 69200.0 1.6
2020-04-16 1.71 1.56 1.61 1.66 150600.0 1.66
2020-04-15 1.66 1.52 1.61 1.61 220200.0 1.61
2020-04-14 1.79 1.54 1.64 1.69 406900.0 1.69
2020-04-13 1.52 1.38 1.48 1.52 193500.0 1.52
2020-04-09 1.46 1.37 1.46 1.42 194100.0 1.42
2020-04-08 1.43 1.36 1.4 1.4 99100.0 1.4
2020-04-07 1.48 1.34 1.45 1.34 145100.0 1.34
2020-04-06 1.47 1.34 1.36 1.44 157300.0 1.44
2020-04-03 1.45 1.29 1.44 1.35 137700.0 1.35
2020-04-02 1.48 1.26 1.29 1.45 222100.0 1.45
2020-04-01 1.3 1.19 1.26 1.25 140900.0 1.25
2020-03-31 1.39 1.19 1.19 1.31 177800.0 1.31
2020-03-30 1.27 1.15 1.24 1.21 98700.0 1.21
2020-03-27 1.4 1.29 1.4 1.31 195600.0 1.31
2020-03-26 1.57 1.35 1.55 1.45 255300.0 1.45
2020-03-25 1.55 1.25 1.45 1.52 419700.0 1.52
2020-03-24 1.35 1.16 1.27 1.3 320100.0 1.3
2020-03-23 1.09 0.99 1.09 1.07 247200.0 1.07
2020-03-20 1.18 1.0 1.12 1.01 198700.0 1.01
2020-03-19 1.0 0.92 0.96 1.0 124600.0 1.0
2020-03-18 1.05 0.92 1.03 0.94 188100.0 0.94
2020-03-17 1.07 0.91 0.98 1.01 387700.0 1.01
2020-03-16 1.05 0.86 1.0 0.98 273200.0 0.98
2020-03-13 1.35 1.0 1.23 1.09 557100.0 1.09
2020-03-12 1.39 1.1 1.1 1.15 366500.0 1.15
2020-03-11 1.63 1.42 1.62 1.42 248300.0 1.42
2020-03-10 1.83 1.48 1.8 1.67 372100.0 1.67
2020-03-09 1.86 1.7 1.81 1.71 302100.0 1.71
2020-03-06 2.02 1.86 2.02 1.94 257600.0 1.94
2020-03-05 1.98 1.85 1.93 1.9 251400.0 1.9
2020-03-04 2.06 1.9 2.05 1.9 217200.0 1.9
2020-03-03 2.14 1.89 2.0 1.97 402000.0 1.97
2020-03-02 1.88 1.71 1.76 1.85 230200.0 1.85
2020-02-28 2.0 1.81 1.9 1.87 492800.0 1.87
2020-02-27 2.25 1.91 2.19 2.07 696000.0 2.07
2020-02-26 2.32 2.13 2.24 2.24 302200.0 2.24
2020-02-25 2.56 2.23 2.55 2.31 377000.0 2.31
2020-02-24 2.85 2.22 2.83 2.36 990600.0 2.36
2020-02-21 2.8 2.5 2.53 2.75 737200.0 2.75
2020-02-20 2.66 2.31 2.51 2.42 597900.0 2.42
2020-02-19 2.5 2.23 2.3 2.48 712100.0 2.48
2020-02-18 2.2 2.06 2.1 2.16 339900.0 2.16