Date	Open	High	Low	Close	Volume	Change (%)
Oct 27, 2023				2.900	0	+0.00(+0.00%)
Oct 26, 2023	2.890	2.900	2.890	2.900	1,430	+0.01(+0.35%)
Oct 25, 2023	2.890	2.890	2.880	2.890	41,036	+0.02(+0.70%)
Oct 20, 2023				2.870	0	-0.03(-1.03%)
Oct 19, 2023	2.900	2.900	2.900	2.900	1,740	+0.03(+1.05%)
Oct 18, 2023	2.870	2.870	2.870	2.870	500	+0.00(+0.00%)
Oct 17, 2023	2.850	2.870	2.850	2.870	1,701	+0.03(+1.06%)
Oct 16, 2023	2.840	2.840	2.840	2.840	1,134	-0.02(-0.70%)
Oct 13, 2023	2.860	2.860	2.860	2.860	9,900	+0.00(+0.00%)
Oct 12, 2023	2.820	2.860	2.820	2.860	4,178	+0.02(+0.70%)
Oct 11, 2023	2.840	2.840	2.840	2.840	1,211	-0.02(-0.70%)
Oct 05, 2023				2.860	0	-0.01(-0.35%)
Oct 04, 2023	2.870	2.870	2.870	2.870	3,214	+0.01(+0.35%)
Oct 03, 2023	2.860	2.860	2.860	2.860	14,912	+0.01(+0.35%)
Oct 02, 2023	2.850	2.850	2.850	2.850	26,930	+0.02(+0.71%)
Sep 29, 2023	2.820	2.830	2.820	2.830	3,900	+0.03(+1.07%)
Sep 27, 2023				2.800	0	-0.01(-0.36%)
Sep 26, 2023	2.810	2.810	2.800	2.810	800	+0.02(+0.72%)
Sep 25, 2023	2.790	2.790	2.790	2.790	121	+0.00(+0.00%)
Sep 22, 2023	2.790	2.790	2.790	2.790	227	-0.01(-0.36%)
Sep 20, 2023				2.800	0	+0.00(+0.00%)
Sep 19, 2023	2.790	2.800	2.790	2.800	815	+0.00(+0.00%)
Sep 18, 2023	2.820	2.820	2.800	2.800	866	-0.02(-0.71%)
Sep 15, 2023	2.800	2.820	2.800	2.820	8,355	+0.00(+0.00%)
Sep 14, 2023	2.810	2.820	2.810	2.820	400	+0.01(+0.36%)
Sep 12, 2023				2.810	0	-0.02(-0.71%)
Sep 11, 2023	2.820	2.830	2.820	2.830	400	+0.03(+1.07%)
Sep 08, 2023	2.820	2.850	2.800	2.800	10,290	-0.05(-1.75%)
Sep 07, 2023	2.840	2.850	2.830	2.850	514	+0.02(+0.71%)
Sep 06, 2023	2.830	2.850	2.830	2.830	580	+0.00(+0.00%)
Sep 05, 2023	2.850	2.850	2.830	2.830	401	+0.00(+0.00%)
Sep 01, 2023				2.830	0	+0.02(+0.71%)
Aug 29, 2023				2.810	0	-0.03(-1.06%)
Aug 28, 2023	2.840	2.840	2.840	2.840	1,011	+0.03(+1.07%)
Aug 23, 2023				2.810	30	+0.02(+0.72%)
Aug 22, 2023	2.790	2.790	2.790	2.790	911	+0.00(+0.00%)
Aug 21, 2023	2.790	2.790	2.790	2.790	1,000	-0.03(-1.06%)
Aug 18, 2023	2.820	2.820	2.820	2.820	200	+0.00(+0.00%)
Aug 17, 2023	2.800	2.820	2.800	2.820	800	+0.01(+0.36%)
Aug 15, 2023				2.810	0	+0.02(+0.72%)
Aug 14, 2023	2.790	2.790	2.790	2.790	375	+0.00(+0.00%)
Aug 09, 2023				2.790	20	+0.00(+0.00%)
Aug 08, 2023	2.800	2.810	2.790	2.790	62,447	+0.08(+2.95%)
Aug 04, 2023				2.710	0	-0.06(-2.17%)
Aug 03, 2023	2.770	2.780	2.770	2.770	8,100	+0.00(+0.00%)
Aug 01, 2023				2.770	0	+0.02(+0.73%)
Jul 28, 2023				2.750	0	+0.00(+0.00%)
Jul 27, 2023	2.750	2.760	2.750	2.750	300	+0.03(+1.10%)
Jul 26, 2023	2.750	2.770	2.720	2.720	9,172	-0.03(-1.09%)
Jul 25, 2023	2.740	2.760	2.740	2.750	19,800	+0.01(+0.36%)
Jul 21, 2023				2.740	3	+0.01(+0.37%)
Jul 19, 2023				2.730	0	-0.01(-0.36%)
Jul 18, 2023	2.750	2.760	2.740	2.740	6,128	+0.02(+0.74%)
Jul 17, 2023	2.730	2.770	2.720	2.720	59,830	+0.03(+1.12%)
Jul 14, 2023	2.600	2.690	2.600	2.690	7,805	+0.10(+3.86%)
Jul 13, 2023	2.570	2.590	2.570	2.590	1,710	+0.03(+1.17%)
Jul 12, 2023	2.580	2.580	2.560	2.560	5,699	-0.01(-0.39%)
Jul 11, 2023	2.610	2.610	2.570	2.570	18,517	-0.04(-1.53%)
Jul 10, 2023	2.590	2.650	2.590	2.610	9,359	+0.03(+1.16%)
Jul 07, 2023	2.600	2.600	2.580	2.580	10,500	+0.02(+0.78%)
Jul 06, 2023	2.590	2.600	2.500	2.560	24,517	-0.06(-2.29%)
Jul 05, 2023	2.610	2.630	2.530	2.620	12,288	-0.03(-1.13%)
Jul 04, 2023	2.550	2.680	2.550	2.650	159,814	+1.61(+154.81%)
Jun 30, 2023				1.040	0	-0.01(-0.95%)
Jun 27, 2023				1.050	76	+0.00(+0.00%)
Jun 26, 2023	1.070	1.070	1.050	1.050	1,100	+0.04(+3.96%)
Jun 23, 2023	1.060	1.090	1.000	1.010	28,906	-0.05(-4.72%)
Jun 22, 2023	1.070	1.090	1.020	1.060	45,309	-0.02(-1.85%)
Jun 21, 2023	1.100	1.100	1.070	1.080	5,700	-0.04(-3.57%)
Jun 20, 2023	1.160	1.160	1.090	1.120	7,280	-0.06(-5.08%)
Jun 16, 2023				1.180	9	+0.08(+7.27%)
Jun 15, 2023	1.090	1.100	1.060	1.100	20,146	-1.14(-50.89%)
May 08, 2023	2.170	2.270	2.170	2.240	2,600	+0.04(+1.82%)
May 05, 2023	2.120	2.200	2.120	2.200	3,000	+0.11(+5.26%)
May 04, 2023	2.250	2.250	2.090	2.090	6,405	-0.19(-8.33%)
May 03, 2023	2.320	2.320	2.280	2.280	2,210	-0.05(-2.15%)
May 02, 2023	2.380	2.380	2.330	2.330	1,535	-0.10(-4.12%)
May 01, 2023	2.450	2.450	2.390	2.430	1,700	-0.06(-2.41%)
Apr 28, 2023	2.510	2.530	2.480	2.490	1,400	-0.01(-0.40%)
Apr 27, 2023	2.460	2.500	2.420	2.500	11,400	+0.02(+0.81%)
Apr 26, 2023	2.480	2.480	2.380	2.480	4,223	+0.04(+1.64%)
Apr 25, 2023	2.640	2.640	2.440	2.440	12,408	-0.23(-8.61%)
Apr 24, 2023	2.720	2.720	2.640	2.670	7,224	-0.05(-1.84%)
Apr 21, 2023	2.730	2.730	2.720	2.720	200	-0.03(-1.09%)
Apr 20, 2023	2.710	2.750	2.710	2.750	555	-0.01(-0.36%)
Apr 19, 2023	2.740	2.760	2.720	2.760	1,100	+0.04(+1.47%)
Apr 18, 2023	2.700	2.740	2.700	2.720	1,705	+0.01(+0.37%)
Apr 17, 2023	2.710	2.730	2.710	2.710	1,120	-0.03(-1.09%)
Apr 14, 2023	2.790	2.790	2.710	2.740	6,399	-0.01(-0.36%)
Apr 13, 2023	2.770	2.770	2.750	2.750	801	-0.02(-0.72%)
Apr 12, 2023	2.880	2.880	2.770	2.770	3,500	-0.08(-2.81%)
Apr 11, 2023	2.850	2.870	2.830	2.850	2,600	+0.06(+2.15%)
Apr 10, 2023	2.890	2.890	2.790	2.790	6,584	-0.06(-2.11%)
Apr 06, 2023				2.850	0	+0.04(+1.42%)
Apr 05, 2023	2.820	2.820	2.780	2.810	2,305	-0.05(-1.75%)
Apr 04, 2023	2.880	2.880	2.860	2.860	6,570	-0.01(-0.35%)
Apr 03, 2023	2.880	2.890	2.840	2.870	6,800	-0.02(-0.69%)
Mar 31, 2023	2.860	2.890	2.860	2.890	601	+0.07(+2.48%)
Mar 30, 2023	2.940	2.940	2.820	2.820	4,202	-0.08(-2.76%)
Mar 29, 2023	2.990	2.990	2.900	2.900	1,335	-0.07(-2.36%)
Mar 28, 2023	2.930	2.970	2.930	2.970	3,100	+0.04(+1.37%)
Mar 27, 2023	3.030	3.030	2.910	2.930	9,520	-0.04(-1.35%)
Mar 24, 2023	2.920	2.970	2.900	2.970	4,900	+0.04(+1.37%)
Mar 23, 2023	2.930	2.930	2.930	2.930	521	-0.05(-1.68%)
Mar 22, 2023	2.990	3.050	2.950	2.980	12,250	+0.00(+0.00%)
Mar 21, 2023	2.980	3.070	2.970	2.980	5,440	-0.12(-3.87%)
Mar 20, 2023	2.980	3.100	2.940	3.100	13,230	+0.12(+4.03%)
Mar 17, 2023	3.000	3.100	2.950	2.980	16,507	-0.05(-1.65%)
Mar 16, 2023	3.060	3.100	3.000	3.030	17,400	+0.00(+0.00%)
Mar 15, 2023	3.210	3.210	3.000	3.030	11,695	-0.23(-7.06%)
Mar 14, 2023	3.340	3.340	3.220	3.260	22,617	-0.08(-2.40%)
Mar 13, 2023	3.260	3.450	3.260	3.340	1,100	+0.11(+3.41%)
Mar 10, 2023	3.240	3.240	3.160	3.230	1,755	+0.01(+0.31%)
Mar 09, 2023	3.300	3.330	3.190	3.220	2,145	-0.24(-6.94%)
Mar 08, 2023	3.500	3.550	3.440	3.460	6,070	-0.06(-1.70%)
Mar 07, 2023	3.760	3.760	3.460	3.520	17,513	-0.19(-5.12%)
Mar 06, 2023	3.630	3.750	3.610	3.710	12,176	+0.08(+2.20%)
Mar 03, 2023	3.600	3.670	3.550	3.630	3,200	+0.08(+2.25%)
Mar 02, 2023	3.410	3.580	3.380	3.550	4,571	+0.17(+5.03%)
Mar 01, 2023	3.470	3.470	3.220	3.380	2,407	-0.10(-2.87%)
Feb 28, 2023	3.170	3.480	3.140	3.480	5,136	+0.33(+10.48%)
Feb 27, 2023	3.200	3.240	3.150	3.150	600	-0.07(-2.17%)
Feb 24, 2023	3.280	3.370	3.220	3.220	2,805	-0.09(-2.72%)
Feb 23, 2023	3.380	3.380	3.280	3.310	601	-0.09(-2.65%)
Feb 22, 2023	3.350	3.400	3.340	3.400	420	+0.02(+0.59%)
Feb 21, 2023	3.390	3.390	3.380	3.380	700	-0.01(-0.29%)
Feb 17, 2023				3.390	0	+0.04(+1.19%)
Feb 16, 2023	3.360	3.410	3.350	3.350	1,500	+0.08(+2.45%)
Feb 15, 2023	3.270	3.380	3.270	3.270	7,451	-0.07(-2.10%)
Feb 14, 2023	3.310	3.350	3.310	3.340	1,000	+0.00(+0.00%)
Feb 13, 2023	3.290	3.360	3.290	3.340	3,100	-0.04(-1.18%)
Feb 10, 2023	3.360	3.380	3.330	3.380	2,137	-0.01(-0.29%)
Feb 09, 2023	3.360	3.400	3.360	3.390	550	-0.06(-1.74%)
Feb 08, 2023	3.340	3.450	3.340	3.450	700	+0.03(+0.88%)
Feb 07, 2023	3.450	3.450	3.390	3.420	1,300	-0.07(-2.01%)
Feb 06, 2023	3.510	3.510	3.470	3.490	1,100	-0.04(-1.13%)
Feb 03, 2023	3.500	3.550	3.500	3.530	800	+0.00(+0.00%)
Feb 02, 2023	3.430	3.530	3.430	3.530	1,100	+0.04(+1.15%)
Feb 01, 2023	3.500	3.500	3.490	3.490	700	-0.01(-0.29%)
Jan 31, 2023	3.460	3.500	3.450	3.500	900	+0.07(+2.04%)
Jan 30, 2023	3.450	3.460	3.400	3.430	4,190	-0.04(-1.15%)
Jan 27, 2023	3.510	3.510	3.470	3.470	2,403	-0.09(-2.53%)
Jan 26, 2023	3.620	3.620	3.520	3.560	1,105	-0.09(-2.47%)
Jan 25, 2023	3.650	3.650	3.650	3.650	203	+0.07(+1.96%)
Jan 24, 2023	3.560	3.590	3.560	3.580	400	+0.01(+0.28%)
Jan 23, 2023	3.590	3.590	3.550	3.570	569	-0.04(-1.11%)
Jan 20, 2023	3.610	3.610	3.610	3.610	100	+0.02(+0.56%)
Jan 19, 2023	3.540	3.650	3.540	3.590	1,070	+0.07(+1.99%)
Jan 18, 2023	3.520	3.520	3.520	3.520	101	-0.03(-0.85%)
Jan 17, 2023	3.630	3.630	3.550	3.550	500	+0.04(+1.14%)
Jan 16, 2023	3.500	3.510	3.460	3.510	1,805	-0.13(-3.57%)
Jan 13, 2023	3.690	3.690	3.640	3.640	200	-0.01(-0.27%)
Jan 12, 2023	3.650	3.650	3.650	3.650	100	+0.01(+0.27%)
Jan 11, 2023	3.640	3.640	3.640	3.640	400	+0.05(+1.39%)
Jan 10, 2023	3.540	3.620	3.540	3.590	500	+0.09(+2.57%)
Jan 09, 2023	3.560	3.560	3.500	3.500	1,131	-0.04(-1.13%)
Jan 06, 2023	3.490	3.540	3.490	3.540	400	+0.01(+0.28%)
Jan 05, 2023	3.450	3.550	3.440	3.530	1,100	+0.07(+2.02%)
Jan 04, 2023	3.470	3.470	3.460	3.460	200	-0.02(-0.57%)
Jan 03, 2023	3.600	3.600	3.450	3.480	1,801	-0.14(-3.87%)
Dec 30, 2022				3.620	0	+0.11(+3.13%)
Dec 29, 2022	3.490	3.510	3.450	3.510	715	+0.07(+2.03%)
Dec 28, 2022	3.380	3.480	3.380	3.440	4,050	-0.21(-5.75%)
Dec 23, 2022				3.650	0	+0.02(+0.55%)
Dec 22, 2022	3.630	3.660	3.630	3.630	400	-0.02(-0.55%)
Dec 21, 2022	3.600	3.650	3.600	3.650	200	+0.00(+0.00%)
Dec 20, 2022	3.570	3.650	3.450	3.650	2,200	+0.13(+3.69%)
Dec 19, 2022	3.680	3.680	3.460	3.520	5,600	-0.17(-4.61%)
Dec 16, 2022	3.650	3.780	3.480	3.690	4,790	+0.01(+0.27%)
Dec 15, 2022	3.730	3.730	3.680	3.680	700	-0.05(-1.34%)
Dec 14, 2022	3.710	3.760	3.710	3.730	300	+0.00(+0.00%)
Dec 13, 2022	3.790	3.840	3.690	3.730	1,500	-0.03(-0.80%)
Dec 12, 2022	3.740	3.760	3.710	3.760	1,000	+0.01(+0.27%)
Dec 09, 2022	3.740	3.880	3.740	3.750	2,100	+0.09(+2.46%)
Dec 08, 2022	3.710	3.710	3.660	3.660	700	-0.06(-1.61%)
Dec 07, 2022	3.860	3.860	3.720	3.720	2,400	-0.11(-2.87%)
Dec 06, 2022	3.890	3.890	3.810	3.830	799	-0.10(-2.54%)
Dec 05, 2022	4.000	4.000	3.880	3.930	1,401	-0.07(-1.75%)
Dec 02, 2022	3.960	4.000	3.960	4.000	500	+0.02(+0.50%)
Dec 01, 2022	4.020	4.020	3.980	3.980	500	+0.01(+0.25%)
Nov 30, 2022	4.010	4.030	3.960	3.970	4,556	-0.05(-1.24%)
Nov 29, 2022	4.000	4.050	4.000	4.020	1,689	+0.05(+1.26%)
Nov 28, 2022	4.030	4.080	3.960	3.970	2,812	-0.08(-1.98%)
Nov 25, 2022	4.080	4.080	4.040	4.050	803	+0.06(+1.50%)
Nov 24, 2022	3.920	4.010	3.920	3.990	900	-0.13(-3.16%)
Nov 23, 2022	4.110	4.140	4.070	4.120	844	+0.07(+1.73%)
Nov 22, 2022	4.050	4.050	3.990	4.050	1,250	+0.01(+0.25%)
Nov 21, 2022	3.980	4.080	3.980	4.040	700	+0.05(+1.25%)
Nov 18, 2022	4.070	4.080	3.960	3.990	900	-0.05(-1.24%)
Nov 17, 2022	4.070	4.070	4.030	4.040	300	-0.04(-0.98%)
Nov 16, 2022	4.130	4.190	4.080	4.080	1,100	+0.01(+0.25%)
Nov 15, 2022	4.110	4.140	4.060	4.070	900	+0.01(+0.25%)
Nov 14, 2022	4.100	4.180	4.060	4.060	1,600	+0.02(+0.50%)
Nov 11, 2022	4.180	4.200	4.040	4.040	1,500	-0.07(-1.70%)
Nov 10, 2022	4.050	4.190	4.020	4.110	5,375	+0.10(+2.49%)
Nov 09, 2022	4.120	4.120	4.010	4.010	800	-0.11(-2.67%)
Nov 08, 2022	4.040	4.120	4.040	4.120	403	+0.07(+1.73%)
Nov 07, 2022	4.000	4.050	3.980	4.050	5,200	+0.06(+1.50%)
Nov 04, 2022	4.020	4.020	3.970	3.990	330	+0.03(+0.76%)
Nov 03, 2022	3.950	4.050	3.950	3.960	876	+0.06(+1.54%)
Nov 02, 2022	4.100	4.120	3.900	3.900	2,100	-0.21(-5.11%)

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.

Polymet Mining (TSX: POM )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Polymet Mining (TSX: POM )

Historical Prices

Sections

Services

The Punxsutawney Spirit