Platinum Group Metals Ltd. PTM
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,83+0,02 (+%1,10)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,83 | +%1,10 | CAD 1,81 | CAD 1,84 | CAD 1,81 | 5,01K |
| 2026-10-01 | CAD 1,81 | +%0,56 | CAD 1,85 | CAD 1,85 | CAD 1,81 | 34,20K |
| 2026-09-30 | CAD 1,80 | -%1,64 | CAD 1,81 | CAD 1,86 | CAD 1,80 | 49,10K |
| 2026-09-29 | CAD 1,83 | +%0,55 | CAD 1,81 | CAD 1,84 | CAD 1,78 |
| 104,20K |
| 2026-09-28 | CAD 1,82 | -%2,67 | CAD 1,80 | CAD 1,84 | CAD 1,79 | 95,30K |
| 2026-09-25 | CAD 1,87 | +%0,54 | CAD 1,89 | CAD 1,89 | CAD 1,86 | 38,80K |
| 2026-09-24 | CAD 1,86 | -%2,62 | CAD 1,88 | CAD 1,88 | CAD 1,85 | 78,40K |
| 2026-09-23 | CAD 1,91 | -%5,45 | CAD 1,97 | CAD 1,97 | CAD 1,88 | 57,90K |
| 2026-09-22 | CAD 2,02 | +%2,54 | CAD 1,95 | CAD 2,04 | CAD 1,95 | 30,40K |
| 2026-09-21 | CAD 1,97 | -%1,01 | CAD 1,99 | CAD 2,00 | CAD 1,95 | 19,50K |
| 2026-09-18 | CAD 1,99 | +%1,02 | CAD 2,00 | CAD 2,00 | CAD 1,94 | 46,60K |
| 2026-09-17 | CAD 1,97 | +%4,79 | CAD 1,95 | CAD 2,00 | CAD 1,95 | 30,10K |
| 2026-09-16 | CAD 1,88 | -%1,57 | CAD 1,96 | CAD 1,96 | CAD 1,85 | 77,70K |
| 2026-09-15 | CAD 1,91 | -%3,05 | CAD 1,94 | CAD 1,96 | CAD 1,89 | 49,90K |
| 2026-09-14 | CAD 1,97 | -%4,37 | CAD 2,00 | CAD 2,02 | CAD 1,94 | 67,20K |
| 2026-09-11 | CAD 2,06 | +%0,98 | CAD 2,11 | CAD 2,11 | CAD 2,03 | 32,10K |
| 2026-09-10 | CAD 2,04 | -%7,69 | CAD 2,14 | CAD 2,14 | CAD 2,03 | 76,40K |
| 2026-09-09 | CAD 2,21 | +%0,91 | CAD 2,20 | CAD 2,25 | CAD 2,17 | 122,60K |
| 2026-09-08 | CAD 2,19 | +%4,29 | CAD 2,05 | CAD 2,20 | CAD 2,05 | 79,00K |
| 2026-09-04 | CAD 2,10 | -%1,41 | CAD 2,06 | CAD 2,11 | CAD 2,05 | 61,90K |
| 2026-09-03 | CAD 2,13 | +%0,47 | CAD 2,14 | CAD 2,16 | CAD 2,11 | 44,70K |
| 2026-09-02 | CAD 2,12 | +%5,47 | CAD 2,01 | CAD 2,12 | CAD 2,01 | 38,30K |
| 2026-09-01 | CAD 2,01 | -%2,90 | CAD 2,02 | CAD 2,05 | CAD 1,99 | 53,90K |
| 2026-08-31 | CAD 2,07 | -%0,96 | CAD 2,06 | CAD 2,09 | CAD 2,02 | 26,00K |
| 2026-08-28 | CAD 2,09 | -%3,69 | CAD 2,18 | CAD 2,22 | CAD 2,05 | 164,60K |
| 2026-08-27 | CAD 2,17 | +%3,83 | CAD 2,08 | CAD 2,21 | CAD 2,08 | 129,10K |
| 2026-08-26 | CAD 2,09 | -%5,43 | CAD 2,16 | CAD 2,17 | CAD 2,08 | 125,50K |
| 2026-08-25 | CAD 2,21 | -%2,64 | CAD 2,23 | CAD 2,24 | CAD 2,18 | 58,10K |
| 2026-08-24 | CAD 2,27 | +%0,44 | CAD 2,29 | CAD 2,31 | CAD 2,20 | 76,20K |
| 2026-08-21 | CAD 2,26 | +%7,11 | CAD 2,13 | CAD 2,28 | CAD 2,13 | 158,70K |
| 2026-08-20 | CAD 2,11 | %0,00 | CAD 2,08 | CAD 2,12 | CAD 2,03 | 77,60K |
| 2026-08-19 | CAD 2,11 | +%5,50 | CAD 2,00 | CAD 2,15 | CAD 2,00 | 100,60K |
| 2026-08-18 | CAD 2,00 | -%4,76 | CAD 2,06 | CAD 2,08 | CAD 1,95 | 125,70K |
| 2026-08-17 | CAD 2,10 | +%1,94 | CAD 2,10 | CAD 2,16 | CAD 2,05 | 69,90K |
| 2026-08-14 | CAD 2,06 | +%0,49 | CAD 2,10 | CAD 2,13 | CAD 2,03 | 62,20K |
| 2026-08-13 | CAD 2,05 | -%5,09 | CAD 2,11 | CAD 2,12 | CAD 2,02 | 54,00K |
| 2026-08-12 | CAD 2,16 | +%1,89 | CAD 2,17 | CAD 2,20 | CAD 2,14 | 64,70K |
| 2026-08-11 | CAD 2,12 | -%4,93 | CAD 2,24 | CAD 2,25 | CAD 2,11 | 66,50K |
| 2026-08-10 | CAD 2,23 | +%6,19 | CAD 2,17 | CAD 2,24 | CAD 2,09 | 122,20K |
| 2026-08-07 | CAD 2,10 | +%1,45 | CAD 2,13 | CAD 2,19 | CAD 2,10 | 66,70K |
| 2026-08-06 | CAD 2,07 | %0,00 | CAD 2,04 | CAD 2,14 | CAD 2,03 | 371,00K |
| 2026-08-05 | CAD 2,07 | +%6,70 | CAD 1,98 | CAD 2,10 | CAD 1,98 | 85,20K |
| 2026-08-04 | CAD 1,94 | +%7,78 | CAD 1,88 | CAD 1,97 | CAD 1,88 | 63,60K |
| 2026-07-31 | CAD 1,80 | -%3,23 | CAD 1,79 | CAD 1,81 | CAD 1,76 | 27,80K |
| 2026-07-30 | CAD 1,86 | +%6,29 | CAD 1,77 | CAD 1,86 | CAD 1,76 | 44,90K |
| 2026-07-29 | CAD 1,75 | -%0,57 | CAD 1,74 | CAD 1,81 | CAD 1,67 | 85,10K |
| 2026-07-28 | CAD 1,76 | -%2,22 | CAD 1,76 | CAD 1,77 | CAD 1,70 | 103,00K |
| 2026-07-27 | CAD 1,80 | %0,00 | CAD 1,83 | CAD 1,85 | CAD 1,78 | 36,40K |
| 2026-07-24 | CAD 1,80 | -%1,64 | CAD 1,83 | CAD 1,84 | CAD 1,79 | 21,60K |
| 2026-07-23 | CAD 1,83 | -%3,68 | CAD 1,86 | CAD 1,86 | CAD 1,79 | 33,90K |
| 2026-07-22 | CAD 1,90 | +%0,53 | CAD 1,89 | CAD 1,95 | CAD 1,87 | 41,40K |
| 2026-07-21 | CAD 1,89 | +%9,88 | CAD 1,80 | CAD 1,89 | CAD 1,78 | 52,30K |
| 2026-07-20 | CAD 1,72 | %0,00 | CAD 1,73 | CAD 1,79 | CAD 1,70 | 63,10K |
| 2026-07-17 | CAD 1,72 | -%1,15 | CAD 1,70 | CAD 1,74 | CAD 1,65 | 59,20K |
| 2026-07-16 | CAD 1,74 | -%4,92 | CAD 1,80 | CAD 1,80 | CAD 1,73 | 101,90K |
| 2026-07-15 | CAD 1,83 | +%0,55 | CAD 1,86 | CAD 1,86 | CAD 1,78 | 37,50K |
| 2026-07-14 | CAD 1,82 | %0,00 | CAD 1,80 | CAD 1,85 | CAD 1,80 | 50,40K |
| 2026-07-13 | CAD 1,82 | -%2,67 | CAD 1,87 | CAD 1,87 | CAD 1,78 | 177,80K |
| 2026-07-10 | CAD 1,87 | +%1,08 | CAD 1,84 | CAD 1,89 | CAD 1,82 | 44,80K |
| 2026-07-09 | CAD 1,85 | +%1,65 | CAD 1,83 | CAD 1,89 | CAD 1,83 | 41,70K |
| 2026-07-08 | CAD 1,82 | -%2,67 | CAD 1,86 | CAD 1,86 | CAD 1,76 | 117,10K |
| 2026-07-07 | CAD 1,87 | -%6,50 | CAD 1,95 | CAD 1,95 | CAD 1,84 | 73,70K |
| 2026-07-06 | CAD 2,00 | -%4,31 | CAD 2,11 | CAD 2,11 | CAD 1,97 | 341,40K |
| 2026-07-03 | CAD 2,09 | +%3,47 | CAD 1,98 | CAD 2,10 | CAD 1,98 | 73,10K |
| 2026-07-02 | CAD 2,02 | +%5,21 | CAD 2,03 | CAD 2,11 | CAD 1,99 | 99,50K |
| 2026-06-30 | CAD 1,92 | -%1,03 | CAD 1,96 | CAD 1,98 | CAD 1,92 | 49,90K |
| 2026-06-29 | CAD 1,94 | +%3,19 | CAD 1,88 | CAD 1,97 | CAD 1,85 | 63,60K |
| 2026-06-26 | CAD 1,88 | +%2,17 | CAD 1,85 | CAD 1,91 | CAD 1,85 | 70,60K |
| 2026-06-25 | CAD 1,84 | -%1,60 | CAD 1,91 | CAD 1,91 | CAD 1,84 | 65,90K |
| 2026-06-24 | CAD 1,87 | -%3,61 | CAD 1,92 | CAD 1,92 | CAD 1,81 | 103,80K |
| 2026-06-23 | CAD 1,94 | -%3,00 | CAD 1,96 | CAD 1,98 | CAD 1,90 | 487,70K |
| 2026-06-22 | CAD 2,00 | -%3,38 | CAD 2,03 | CAD 2,04 | CAD 1,97 | 38,00K |
| 2026-06-19 | CAD 2,07 | +%1,47 | CAD 2,10 | CAD 2,10 | CAD 2,00 | 71,30K |
| 2026-06-18 | CAD 2,04 | -%4,67 | CAD 2,14 | CAD 2,19 | CAD 2,03 | 76,50K |
| 2026-06-17 | CAD 2,14 | -%3,60 | CAD 2,23 | CAD 2,28 | CAD 2,14 | 42,80K |
| 2026-06-16 | CAD 2,22 | +%1,37 | CAD 2,25 | CAD 2,30 | CAD 2,21 | 66,20K |
| 2026-06-15 | CAD 2,19 | +%4,78 | CAD 2,23 | CAD 2,30 | CAD 2,19 | 49,70K |
| 2026-06-12 | CAD 2,09 | +%6,09 | CAD 2,01 | CAD 2,13 | CAD 2,00 | 109,80K |
| 2026-06-11 | CAD 1,97 | +%5,91 | CAD 1,87 | CAD 1,98 | CAD 1,87 | 100,50K |
| 2026-06-10 | CAD 1,86 | -%2,11 | CAD 1,87 | CAD 1,90 | CAD 1,84 | 85,20K |
| 2026-06-09 | CAD 1,90 | -%1,55 | CAD 1,95 | CAD 1,99 | CAD 1,83 | 93,20K |
| 2026-06-08 | CAD 1,93 | -%2,03 | CAD 2,02 | CAD 2,02 | CAD 1,93 | 109,40K |
| 2026-06-05 | CAD 1,97 | -%14,35 | CAD 2,26 | CAD 2,26 | CAD 1,96 | 286,70K |
| 2026-06-04 | CAD 2,30 | +%0,44 | CAD 2,31 | CAD 2,36 | CAD 2,29 | 46,10K |
| 2026-06-03 | CAD 2,29 | -%6,15 | CAD 2,39 | CAD 2,39 | CAD 2,29 | 53,60K |
| 2026-06-02 | CAD 2,44 | +%2,09 | CAD 2,38 | CAD 2,46 | CAD 2,38 | 76,30K |
| 2026-06-01 | CAD 2,39 | -%2,05 | CAD 2,36 | CAD 2,42 | CAD 2,33 | 116,00K |
| 2026-05-29 | CAD 2,44 | +%2,09 | CAD 2,37 | CAD 2,45 | CAD 2,34 | 75,80K |
| 2026-05-28 | CAD 2,39 | +%4,82 | CAD 2,27 | CAD 2,47 | CAD 2,26 | 269,30K |
| 2026-05-27 | CAD 2,28 | -%3,39 | CAD 2,33 | CAD 2,36 | CAD 2,27 | 136,50K |