Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polymet Mining (TSX: POM )

2.860 UNCHANGED
Last Price Updated: 1:10 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.030 1.100 1.030 1.100 14,900 +0.03(+2.80%)
Oct 29, 2015 1.120 1.170 1.060 1.070 18,300 -0.11(-9.32%)
Oct 28, 2015 1.190 1.240 1.170 1.180 46,100 -0.05(-4.07%)
Oct 27, 2015 1.300 1.350 1.200 1.230 47,600 -0.02(-1.60%)
Oct 26, 2015 1.060 1.270 1.060 1.250 44,600 +0.15(+13.64%)
Oct 23, 2015 1.020 1.150 1.000 1.100 9,500 +0.05(+4.76%)
Oct 22, 2015 0.9900 1.050 0.9900 1.050 12,001 +0.03(+2.94%)
Oct 21, 2015 0.9700 1.020 0.9700 1.020 41,640 -0.01(-0.97%)
Oct 20, 2015 0.9700 1.030 0.9700 1.030 7,800 +0.04(+4.04%)
Oct 19, 2015 0.9900 1.040 0.9900 0.9900 51,275 -0.01(-1.00%)
Oct 16, 2015 1.020 1.020 1.000 1.000 6,400 -0.04(-3.85%)
Oct 15, 2015 1.000 1.040 1.000 1.040 23,800 +0.02(+1.96%)
Oct 14, 2015 0.9200 1.020 0.9200 1.020 6,000 +0.08(+8.51%)
Oct 13, 2015 0.9800 1.000 0.9400 0.9400 42,500 -0.07(-6.93%)
Oct 09, 2015 1.010 1.010 1.010 0 -0.06(-5.61%)
Oct 08, 2015 0.9300 1.100 0.9300 1.070 20,040 +0.10(+10.31%)
Oct 07, 2015 0.9300 0.9900 0.9300 0.9700 46,800 -0.02(-2.02%)
Oct 06, 2015 1.000 1.000 0.9300 0.9900 10,220 -0.01(-1.00%)
Oct 05, 2015 0.8400 1.010 0.8400 1.000 79,800 +0.14(+16.28%)
Oct 02, 2015 0.8400 0.8850 0.8400 0.8600 41,000 +0.07(+8.86%)
Oct 01, 2015 0.8700 0.8700 0.7600 0.7900 68,250 -0.11(-12.22%)
Sep 30, 2015 0.9000 0.9100 0.8800 0.9000 108,613 -0.01(-1.10%)
Sep 29, 2015 0.9500 0.9800 0.9100 0.9100 45,550 -0.08(-8.08%)
Sep 28, 2015 1.040 1.120 0.9800 0.9900 132,700 -0.11(-10.00%)
Sep 25, 2015 1.100 1.100 1.100 1.100 4,800 -0.01(-0.90%)
Sep 24, 2015 1.090 1.120 1.090 1.110 3,700 -0.02(-1.77%)
Sep 23, 2015 1.080 1.150 1.080 1.130 20,575 +0.01(+1.35%)
Sep 22, 2015 1.100 1.120 1.100 1.115 4,900 -0.01(-0.45%)
Sep 21, 2015 1.110 1.130 1.110 1.120 9,600 -0.03(-2.61%)
Sep 18, 2015 1.110 1.150 1.110 1.150 6,300 +0.01(+0.88%)
Sep 17, 2015 1.110 1.140 1.110 1.140 13,600 -0.01(-0.87%)
Sep 16, 2015 1.100 1.150 1.100 1.150 12,600 -0.01(-0.86%)
Sep 15, 2015 1.140 1.170 1.130 1.160 7,800 -0.03(-2.52%)
Sep 11, 2015 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 10, 2015 1.190 1.190 1.190 1.190 2,400 +0.04(+3.48%)
Sep 09, 2015 1.190 1.200 1.150 1.150 10,700 +0.00(+0.00%)
Sep 08, 2015 1.150 1.170 1.150 1.150 5,550 +0.00(+0.00%)
Sep 04, 2015 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 02, 2015 1.150 1.150 1.150 0 -0.03(-2.54%)
Sep 01, 2015 1.100 1.190 1.080 1.180 37,600 -0.02(-1.67%)
Aug 31, 2015 1.170 1.250 1.170 1.200 6,900 +0.00(+0.00%)
Aug 28, 2015 1.150 1.180 1.120 1.200 40,925 +0.09(+8.11%)
Aug 27, 2015 1.110 1.130 1.100 1.110 113,700 +0.01(+0.91%)
Aug 26, 2015 1.120 1.160 1.100 1.100 35,300 +0.00(+0.00%)
Aug 25, 2015 1.140 1.140 1.090 1.100 74,453 -0.04(-3.51%)
Aug 24, 2015 1.150 1.200 1.130 1.140 16,710 -0.04(-3.39%)
Aug 21, 2015 1.180 1.180 1.180 1.180 100 +0.01(+0.85%)
Aug 19, 2015 1.170 1.170 1.170 0 -0.03(-2.09%)
Aug 13, 2015 1.195 1.195 1.195 0 +0.01(+0.42%)
Aug 12, 2015 1.200 1.200 1.190 1.190 800 -0.08(-6.30%)
Aug 11, 2015 1.290 1.300 1.270 1.270 11,200 +0.00(+0.00%)
Aug 10, 2015 1.210 1.270 1.210 1.270 6,300 +0.08(+6.72%)
Aug 07, 2015 1.200 1.200 1.190 1.190 2,800 +0.01(+0.85%)
Aug 06, 2015 1.230 1.300 1.180 1.180 2,800 +0.01(+0.85%)
Aug 05, 2015 1.200 1.200 1.170 1.170 8,100 -0.03(-2.50%)
Aug 04, 2015 1.190 1.240 1.190 1.200 2,300 +0.00(+0.00%)
Jul 31, 2015 1.200 1.200 1.200 0 -0.02(-1.64%)
Jul 30, 2015 1.220 1.220 1.220 1.220 1,000 +0.04(+3.39%)
Jul 29, 2015 1.200 1.200 1.180 1.180 1,600 -0.01(-0.84%)
Jul 28, 2015 1.220 1.220 1.190 1.190 12,000 -0.08(-6.30%)
Jul 27, 2015 1.270 1.270 1.270 1.270 315 +0.07(+5.83%)
Jul 24, 2015 1.200 1.200 1.200 1.200 800 -0.03(-2.44%)
Jul 23, 2015 1.300 1.300 1.230 1.230 2,100 -0.09(-6.82%)
Jul 21, 2015 1.320 1.320 1.320 0 +0.12(+10.00%)
Jul 20, 2015 1.250 1.260 1.190 1.200 20,481 -0.12(-9.09%)
Jul 17, 2015 1.320 1.320 1.320 1.320 100 -0.01(-0.75%)
Jul 16, 2015 1.340 1.340 1.330 1.330 13,535 -0.03(-2.21%)
Jul 15, 2015 1.360 1.360 1.360 1.360 559 +0.02(+1.49%)
Jul 14, 2015 1.350 1.350 1.340 1.340 7,200 -0.05(-3.60%)
Jul 10, 2015 1.390 1.390 1.390 0 -0.01(-0.71%)
Jul 07, 2015 1.400 1.400 1.400 0 -0.01(-0.71%)
Jul 06, 2015 1.360 1.410 1.360 1.410 77,900 +0.09(+6.82%)
Jul 03, 2015 1.330 1.380 1.320 1.320 6,650 -0.09(-6.38%)
Jul 02, 2015 1.400 1.440 1.400 1.410 6,500 +0.02(+1.44%)
Jun 30, 2015 1.390 1.390 1.390 0 -0.03(-2.11%)
Jun 29, 2015 1.420 1.430 1.410 1.420 25,900 -0.02(-1.39%)
Jun 26, 2015 1.500 1.520 1.430 1.440 54,499 -0.06(-4.00%)
Jun 25, 2015 1.500 1.590 1.500 1.500 28,900 -0.02(-1.32%)
Jun 24, 2015 1.520 1.525 1.500 1.520 37,900 +0.03(+2.01%)
Jun 23, 2015 1.600 1.630 1.440 1.490 84,300 -0.13(-8.02%)
Jun 22, 2015 1.620 1.630 1.580 1.620 60,600 +0.01(+0.62%)
Jun 19, 2015 1.410 1.610 1.410 1.610 85,140 +0.16(+11.03%)
Jun 18, 2015 1.360 1.450 1.360 1.450 24,907 +0.10(+7.41%)
Jun 17, 2015 1.370 1.370 1.320 1.350 97,100 -0.01(-0.74%)
Jun 16, 2015 1.370 1.380 1.360 1.360 53,490 -0.04(-2.86%)
Jun 15, 2015 1.440 1.440 1.370 1.400 33,514 +0.09(+6.87%)
Jun 11, 2015 1.370 1.310 1.310 1.310 72,237 -0.05(-3.68%)
Jun 10, 2015 1.290 1.360 1.290 1.360 4,510 +0.02(+1.49%)
Jun 09, 2015 1.360 1.360 1.330 1.340 6,300 -0.04(-2.90%)
Jun 08, 2015 1.330 1.390 1.330 1.380 10,500 +0.03(+2.22%)
Jun 05, 2015 1.370 1.370 1.350 1.350 65,700 -0.01(-0.74%)
Jun 04, 2015 1.370 1.390 1.360 1.360 28,500 +0.00(+0.00%)
Jun 03, 2015 1.360 1.360 1.360 1.360 29,500 +0.00(+0.00%)
Jun 02, 2015 1.360 1.360 1.360 1.360 5,800 +0.00(+0.00%)
Jun 01, 2015 1.360 1.370 1.360 1.360 14,000 +0.00(+0.00%)
May 29, 2015 1.350 1.375 1.350 1.360 30,000 -0.02(-1.45%)
May 27, 2015 1.380 1.380 1.380 0 +0.02(+1.47%)
May 26, 2015 1.360 1.360 1.360 1.360 55,800 -0.02(-1.45%)
May 25, 2015 1.360 1.380 1.360 1.380 2,476 -0.01(-0.72%)
May 22, 2015 1.390 1.390 1.390 1.390 500 +0.00(+0.00%)
May 21, 2015 1.360 1.390 1.360 1.390 21,099 +0.00(+0.00%)
May 20, 2015 1.390 1.390 1.390 1.390 4,000 +0.05(+3.73%)
May 19, 2015 1.340 1.370 1.340 1.340 13,350 -0.01(-0.74%)
May 15, 2015 1.350 1.350 1.350 0 -0.02(-1.46%)
May 14, 2015 1.330 1.370 1.330 1.370 1,700 +0.02(+1.48%)
May 13, 2015 1.350 1.350 1.350 1.350 500 +0.05(+3.85%)
May 12, 2015 1.350 1.350 1.300 1.300 40,100 -0.05(-3.70%)
May 08, 2015 1.350 1.350 1.350 0 -0.05(-3.57%)
May 07, 2015 1.400 1.400 1.400 1.400 1,000 +0.02(+1.45%)
May 06, 2015 1.400 1.400 1.375 1.380 6,900 -0.04(-2.82%)
May 04, 2015 1.420 1.420 1.420 0 +0.00(+0.00%)
May 01, 2015 1.330 1.420 1.330 1.420 12,800 +0.02(+1.43%)
Apr 30, 2015 1.540 1.540 1.400 1.400 8,500 -0.04(-2.78%)
Apr 29, 2015 1.450 1.480 1.440 1.440 3,400 -0.07(-4.64%)
Apr 28, 2015 1.510 1.510 1.510 1.510 5,900 -0.01(-0.66%)
Apr 27, 2015 1.500 1.520 1.500 1.520 21,400 +0.00(+0.00%)
Apr 24, 2015 1.510 1.520 1.500 1.520 23,046 -0.01(-0.65%)
Apr 23, 2015 1.530 1.530 1.530 1.530 4,860 -0.02(-1.29%)
Apr 22, 2015 1.550 1.550 1.550 1.550 2,300 +0.02(+1.31%)
Apr 21, 2015 1.530 1.530 1.530 1.530 1,100 +0.01(+0.66%)
Apr 20, 2015 1.530 1.530 1.520 1.520 3,200 -0.04(-2.56%)
Apr 17, 2015 1.560 1.560 1.560 1.560 8,825 +0.00(+0.00%)
Apr 16, 2015 1.560 1.560 1.560 1.560 4,650 +0.01(+0.65%)
Apr 15, 2015 1.550 1.550 1.550 1.550 300 -0.01(-0.64%)
Apr 14, 2015 1.560 1.560 1.560 1.560 4,900 +0.00(+0.00%)
Apr 13, 2015 1.600 1.600 1.560 1.560 13,562 -0.04(-2.50%)
Apr 09, 2015 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 08, 2015 1.600 1.600 1.600 1.600 37,000 +0.01(+0.63%)
Apr 07, 2015 1.560 1.600 1.560 1.590 19,000 -0.02(-1.24%)
Apr 06, 2015 1.610 1.610 1.610 1.610 2,500 +0.00(+0.00%)
Apr 02, 2015 1.610 1.610 1.610 0 +0.00(+0.00%)
Apr 01, 2015 1.610 1.610 1.610 1.610 500 +0.01(+0.63%)
Mar 30, 2015 1.600 1.600 1.600 0 -0.04(-2.44%)
Mar 27, 2015 1.610 1.640 1.610 1.640 200 +0.00(+0.00%)
Mar 26, 2015 1.630 1.640 1.620 1.640 5,500 +0.01(+0.61%)
Mar 25, 2015 1.600 1.640 1.600 1.630 23,507 +0.05(+3.16%)
Mar 24, 2015 1.590 1.590 1.560 1.580 99,700 +0.02(+1.28%)
Mar 23, 2015 1.570 1.570 1.560 1.560 11,900 -0.08(-4.88%)
Mar 20, 2015 1.580 1.650 1.580 1.640 33,950 +0.04(+2.50%)
Mar 19, 2015 1.600 1.600 1.600 1.600 63,187 +0.00(+0.00%)
Mar 18, 2015 1.590 1.600 1.590 1.600 30,000 -0.01(-0.62%)
Mar 17, 2015 1.590 1.650 1.590 1.610 12,063 -0.04(-2.42%)
Mar 16, 2015 1.700 1.750 1.580 1.650 42,274 -0.05(-2.94%)
Mar 13, 2015 1.585 1.740 1.570 1.700 138,118 +0.12(+7.59%)
Mar 12, 2015 1.470 1.580 1.430 1.580 116,076 +0.11(+7.48%)
Mar 11, 2015 1.450 1.470 1.450 1.470 6,800 +0.04(+2.80%)
Mar 10, 2015 1.430 1.440 1.430 1.430 11,300 +0.01(+0.70%)
Mar 09, 2015 1.410 1.430 1.410 1.420 8,467 +0.07(+5.19%)
Mar 03, 2015 1.350 1.350 1.350 0 -0.03(-2.17%)
Feb 27, 2015 1.380 1.380 1.380 0 +0.02(+1.47%)
Feb 26, 2015 1.350 1.360 1.350 1.360 1,900 +0.03(+2.26%)
Feb 25, 2015 1.210 1.330 1.210 1.330 90,406 -0.02(-1.48%)
Feb 24, 2015 1.260 1.350 1.260 1.350 18,118 +0.03(+2.27%)
Feb 23, 2015 1.350 1.350 1.320 1.320 8,720 +0.00(+0.00%)
Feb 20, 2015 1.320 1.330 1.320 1.320 11,660 +0.00(+0.00%)
Feb 19, 2015 1.350 1.350 1.320 1.320 10,200 -0.01(-0.75%)
Feb 18, 2015 1.330 1.330 1.330 1.330 4,050 -0.01(-0.75%)
Feb 17, 2015 1.340 1.340 1.340 1.340 5,600 +0.00(+0.00%)
Feb 13, 2015 1.340 1.340 1.340 0 -0.01(-0.74%)
Feb 12, 2015 1.350 1.350 1.350 1.350 3,279 +0.00(+0.00%)
Feb 11, 2015 1.360 1.360 1.350 1.350 6,400 +0.00(+0.00%)
Feb 10, 2015 1.350 1.350 1.350 1.350 150 +0.00(+0.00%)
Feb 09, 2015 1.260 1.350 1.260 1.350 16,900 +0.00(+0.00%)
Feb 06, 2015 1.200 1.350 1.200 1.350 36,158 +0.04(+3.05%)
Feb 05, 2015 1.250 1.310 1.250 1.310 10,900 +0.05(+3.97%)
Feb 04, 2015 1.300 1.315 1.250 1.260 114,750 +0.00(+0.00%)
Feb 03, 2015 1.330 1.330 1.260 1.260 122,500 -0.10(-7.35%)
Feb 02, 2015 1.330 1.380 1.330 1.360 37,750 +0.03(+2.26%)
Jan 30, 2015 1.290 1.340 1.290 1.330 24,500 +0.00(+0.00%)
Jan 29, 2015 1.320 1.330 1.320 1.330 2,520 +0.00(+0.00%)
Jan 28, 2015 1.340 1.370 1.330 1.330 8,000 +0.02(+1.53%)
Jan 27, 2015 1.320 1.325 1.310 1.310 10,000 -0.02(-1.50%)
Jan 26, 2015 1.240 1.360 1.240 1.330 7,400 -0.01(-0.75%)
Jan 23, 2015 1.360 1.360 1.340 1.340 35,992 -0.02(-1.47%)
Jan 22, 2015 1.350 1.360 1.350 1.360 1,300 +0.01(+0.74%)
Jan 21, 2015 1.300 1.370 1.300 1.350 85,886 +0.03(+2.27%)
Jan 20, 2015 1.320 1.320 1.320 1.320 3,500 +0.02(+1.54%)
Jan 19, 2015 1.300 1.300 1.300 1.300 6,000 -0.02(-1.52%)
Jan 16, 2015 1.300 1.320 1.300 1.320 30,000 +0.02(+1.54%)
Jan 15, 2015 1.300 1.320 1.280 1.300 83,300 +0.04(+3.17%)
Jan 14, 2015 1.280 1.280 1.260 1.260 2,999 -0.08(-5.97%)
Jan 13, 2015 1.380 1.380 1.340 1.340 16,453 -0.04(-2.90%)
Jan 12, 2015 1.370 1.410 1.370 1.380 91,570 +0.00(+0.00%)
Jan 09, 2015 1.380 1.390 1.360 1.380 19,770 +0.07(+5.34%)
Jan 08, 2015 1.290 1.325 1.290 1.310 24,400 +0.02(+1.55%)
Jan 07, 2015 1.300 1.300 1.290 1.290 26,500 +0.00(+0.00%)
Jan 06, 2015 1.290 1.300 1.290 1.290 15,500 +0.03(+2.38%)
Jan 05, 2015 1.260 1.260 1.260 1.260 6,000 +0.03(+2.44%)
Jan 02, 2015 1.210 1.230 1.210 1.230 3,581 +0.03(+2.50%)
Dec 31, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 29, 2014 1.200 1.200 1.200 0 +0.01(+0.84%)
Dec 23, 2014 1.190 1.190 1.190 0 +0.00(+0.00%)
Dec 22, 2014 1.170 1.190 1.170 1.190 3,800 +0.00(+0.00%)
Dec 19, 2014 1.200 1.200 1.190 1.190 99,000 -0.01(-0.83%)
Dec 18, 2014 1.210 1.230 1.200 1.200 90,650 +0.00(+0.00%)
Dec 17, 2014 1.220 1.220 1.200 1.200 68,550 -0.03(-2.44%)
Dec 16, 2014 1.230 9,100 +0.01(+0.82%)
Dec 15, 2014 1.240 1.240 1.200 1.220 28,340 +0.01(+0.83%)
Dec 12, 2014 1.200 1.220 1.200 1.210 7,800 +0.00(+0.00%)
Dec 11, 2014 1.210 1.210 1.200 1.210 10,600 -0.02(-1.63%)
Dec 10, 2014 1.230 1.230 1.230 1.230 12,100 +0.02(+1.65%)
Dec 09, 2014 1.210 1.210 1.210 1.210 37,000 +0.01(+0.83%)
Dec 08, 2014 1.200 1.200 1.200 1.200 15,200 +0.00(+0.00%)
Dec 05, 2014 1.190 1.200 1.190 1.200 3,200 +0.01(+0.84%)
Dec 04, 2014 1.150 1.200 1.150 1.190 9,780 -0.01(-0.83%)
Dec 03, 2014 1.190 1.220 1.190 1.200 31,100 -0.04(-3.23%)
Dec 02, 2014 1.240 1.240 1.240 1.240 1,200 +0.00(+0.00%)
Dec 01, 2014 1.200 1.240 1.180 1.240 8,424 +0.00(+0.00%)
Nov 28, 2014 1.200 1.250 1.200 1.240 10,450 +0.02(+1.64%)
Nov 27, 2014 1.250 1.250 1.220 1.220 3,500 -0.01(-0.81%)
Nov 26, 2014 1.230 1.230 1.230 1.230 18,750 +0.00(+0.00%)
Nov 25, 2014 1.250 1.280 1.230 1.230 40,823 -0.03(-2.38%)
Nov 24, 2014 1.255 1.260 1.255 1.260 2,700 +0.01(+0.80%)
Nov 21, 2014 1.250 1.250 1.250 1.250 31,125 +0.00(+0.00%)
Nov 20, 2014 1.210 1.250 1.210 1.250 33,600 +0.04(+3.31%)
Nov 19, 2014 1.210 1.230 1.210 1.210 14,100 +0.04(+3.42%)
Nov 18, 2014 1.160 1.190 1.160 1.170 1,939 -0.07(-5.65%)
Nov 17, 2014 1.240 1.240 1.240 1.240 100 -0.02(-1.59%)
Nov 14, 2014 1.260 1.270 1.230 1.260 5,300 +0.00(+0.00%)
Nov 12, 2014 1.260 1.260 1.260 0 +0.01(+0.80%)
Nov 11, 2014 1.260 1.260 1.250 1.250 7,100 +0.01(+0.81%)
Nov 10, 2014 1.270 1.270 1.240 1.240 8,300 -0.04(-3.13%)
Nov 07, 2014 1.280 1.280 1.250 1.280 11,750 +0.08(+6.67%)
Nov 06, 2014 1.200 1.290 1.200 1.200 45,000 -0.05(-4.00%)
Nov 05, 2014 1.300 1.300 1.250 1.250 3,100 +0.00(+0.00%)
Nov 04, 2014 1.300 1.340 1.230 1.250 24,100 -0.03(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.