GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
12.92
-0.74 (-5.38%)
At close: Jun 27, 2025, 4:00 PM
12.93
+0.01 (0.11%)
After-hours: Jun 27, 2025, 8:00 PM EDT
PLTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.83 | 13.03 | 12.76 | 12.92 | 12.92 | -5.38% | 594,644 |
| Jun 26, 2025 | 13.34 | 13.83 | 13.29 | 13.65 | 13.65 | 4.04% | 697,351 |
| Jun 25, 2025 | 12.65 | 13.20 | 12.64 | 13.12 | 13.12 | 3.39% | 364,983 |
| Jun 24, 2025 | 12.50 | 12.77 | 12.33 | 12.69 | 12.69 | 1.85% | 791,006 |
| Jun 23, 2025 | 12.46 | 12.57 | 12.42 | 12.46 | 12.46 | 2.05% | 382,234 |
| Jun 20, 2025 | 12.22 | 12.34 | 12.17 | 12.21 | 12.21 | -4.31% | 344,616 |
| Jun 18, 2025 | 12.61 | 12.83 | 12.58 | 12.76 | 12.76 | 4.33% | 699,437 |
| Jun 17, 2025 | 12.22 | 12.26 | 12.08 | 12.23 | 12.23 | 1.58% | 206,333 |
| Jun 16, 2025 | 12.27 | 12.29 | 12.02 | 12.04 | 12.04 | 1.69% | 458,162 |
| Jun 13, 2025 | 12.05 | 12.05 | 11.71 | 11.84 | 11.84 | -5.05% | 806,017 |
| Jun 12, 2025 | 12.18 | 12.53 | 12.17 | 12.47 | 12.47 | 2.55% | 757,386 |
| Jun 11, 2025 | 12.31 | 12.41 | 12.08 | 12.16 | 12.16 | 3.23% | 807,036 |
| Jun 10, 2025 | 11.82 | 11.82 | 11.68 | 11.78 | 11.78 | 0.17% | 628,269 |
| Jun 9, 2025 | 11.53 | 11.77 | 11.53 | 11.76 | 11.76 | 4.16% | 641,505 |
| Jun 6, 2025 | 11.28 | 11.34 | 11.21 | 11.29 | 11.29 | 2.45% | 524,403 |
| Jun 5, 2025 | 11.00 | 11.08 | 10.91 | 11.02 | 11.02 | 4.06% | 1,369,264 |
| Jun 4, 2025 | 10.39 | 10.59 | 10.39 | 10.59 | 10.59 | 1.73% | 258,075 |
| Jun 3, 2025 | 10.24 | 10.41 | 10.19 | 10.41 | 10.41 | 0.87% | 246,769 |
| Jun 2, 2025 | 10.13 | 10.33 | 10.11 | 10.32 | 10.32 | 1.08% | 597,688 |
| May 30, 2025 | 10.30 | 10.30 | 10.17 | 10.21 | 10.21 | -2.39% | 302,451 |
| May 29, 2025 | 10.53 | 10.53 | 10.42 | 10.46 | 10.46 | - | 249,043 |
| May 28, 2025 | 10.45 | 10.51 | 10.42 | 10.46 | 10.46 | -0.19% | 319,328 |
| May 27, 2025 | 10.41 | 10.50 | 10.41 | 10.48 | 10.48 | -1.13% | 206,953 |
| May 23, 2025 | 10.50 | 10.61 | 10.45 | 10.60 | 10.60 | 1.63% | 395,024 |
| May 22, 2025 | 10.39 | 10.43 | 10.31 | 10.43 | 10.43 | -0.38% | 238,799 |
| May 21, 2025 | 10.25 | 10.48 | 10.25 | 10.47 | 10.47 | 2.85% | 398,928 |
| May 20, 2025 | 9.93 | 10.21 | 9.93 | 10.18 | 10.18 | 5.27% | 450,945 |
| May 19, 2025 | 9.58 | 9.68 | 9.53 | 9.67 | 9.67 | 1.26% | 204,342 |
| May 16, 2025 | 9.55 | 9.55 | 9.51 | 9.55 | 9.55 | -0.42% | 21,366 |
| May 15, 2025 | 9.54 | 9.60 | 9.53 | 9.59 | 9.59 | 1.05% | 44,691 |
| May 14, 2025 | 9.58 | 9.58 | 9.47 | 9.49 | 9.49 | -0.94% | 85,324 |
| May 13, 2025 | 9.53 | 9.58 | 9.51 | 9.58 | 9.58 | 1.22% | 61,636 |
| May 12, 2025 | 9.46 | 9.49 | 9.44 | 9.47 | 9.47 | -1.81% | 52,818 |
| May 9, 2025 | 9.52 | 9.65 | 9.52 | 9.64 | 9.64 | 1.57% | 57,046 |
| May 8, 2025 | 9.51 | 9.55 | 9.46 | 9.49 | 9.49 | 0.42% | 43,226 |
| May 7, 2025 | 9.54 | 9.55 | 9.43 | 9.45 | 9.45 | -0.74% | 67,459 |
| May 6, 2025 | 9.48 | 9.54 | 9.48 | 9.52 | 9.52 | 2.81% | 109,651 |
| May 5, 2025 | 9.33 | 9.35 | 9.25 | 9.26 | 9.26 | -0.75% | 33,922 |
| May 2, 2025 | 9.38 | 9.41 | 9.27 | 9.33 | 9.33 | - | 63,418 |
| May 1, 2025 | 9.33 | 9.35 | 9.27 | 9.33 | 9.33 | -0.32% | 37,372 |
| Apr 30, 2025 | 9.36 | 9.38 | 9.30 | 9.36 | 9.36 | -1.11% | 104,786 |
| Apr 29, 2025 | 9.56 | 9.56 | 9.44 | 9.47 | 9.47 | -1.41% | 69,947 |
| Apr 28, 2025 | 9.58 | 9.60 | 9.51 | 9.60 | 9.60 | 2.02% | 111,230 |
| Apr 25, 2025 | 9.36 | 9.41 | 9.33 | 9.41 | 9.41 | 0.21% | 64,894 |
| Apr 24, 2025 | 9.43 | 9.44 | 9.35 | 9.39 | 9.39 | -0.21% | 66,222 |
| Apr 23, 2025 | 9.37 | 9.44 | 9.36 | 9.41 | 9.41 | 1.84% | 151,055 |
| Apr 22, 2025 | 9.31 | 9.33 | 9.24 | 9.24 | 9.24 | -0.96% | 291,944 |
| Apr 21, 2025 | 9.37 | 9.39 | 9.31 | 9.33 | 9.33 | -0.37% | 208,758 |
| Apr 17, 2025 | 9.27 | 9.37 | 9.27 | 9.37 | 9.37 | -0.05% | 165,479 |
| Apr 16, 2025 | 9.35 | 9.41 | 9.35 | 9.37 | 9.37 | 0.97% | 145,218 |