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 (%)
Mar 29, 2019 0.9500 0.9500 0.9000 0.9000 22,900 -0.03(-3.23%)
Mar 28, 2019 1.040 1.040 0.9300 0.9300 26,595 -0.03(-3.12%)
Mar 27, 2019 1.030 1.030 0.9500 0.9600 16,230 -0.08(-7.69%)
Mar 26, 2019 1.050 1.100 0.9800 1.040 42,700 +0.05(+5.05%)
Mar 25, 2019 0.9800 1.070 0.9600 0.9900 53,646 +0.04(+4.21%)
Mar 22, 2019 0.9100 1.220 0.9100 0.9500 68,400 +0.06(+6.74%)
Mar 21, 2019 0.9100 0.9200 0.8900 0.8900 3,000 -0.01(-1.11%)
Mar 20, 2019 0.9000 0.9100 0.8800 0.9000 17,000 +0.02(+2.27%)
Mar 18, 2019 0.9100 0.9100 0.8700 0.8800 15,500 -0.01(-1.12%)
Mar 15, 2019 0.8800 0.8900 0.8800 0.8900 4,000 +0.02(+2.30%)
Mar 13, 2019 0.8700 0.8700 0.8700 0 -0.05(-5.43%)
Mar 12, 2019 0.9200 0.9200 0.9200 0.9200 700 +0.02(+2.22%)
Mar 11, 2019 0.8800 0.9100 0.8800 0.9000 7,000 +0.01(+1.12%)
Mar 08, 2019 0.8800 0.9000 0.8700 0.8900 23,499 +0.03(+3.49%)
Mar 07, 2019 0.8800 0.8800 0.8600 0.8600 1,200 -0.01(-1.15%)
Mar 06, 2019 0.9000 0.9000 0.8700 0.8700 21,000 -0.02(-2.25%)
Mar 05, 2019 0.9000 0.9100 0.8900 0.8900 2,000 -0.02(-2.20%)
Mar 04, 2019 0.9000 0.9100 0.9000 0.9100 2,100 +0.00(+0.00%)
Mar 01, 2019 0.9100 0.9100 0.9000 0.9100 6,500 +0.04(+4.60%)
Feb 28, 2019 0.8800 0.8800 0.8600 0.8700 26,000 -0.01(-1.14%)
Feb 27, 2019 0.9000 0.9000 0.8800 0.8800 10,600 -0.06(-6.38%)
Feb 26, 2019 0.9200 0.9400 0.9200 0.9400 12,500 +0.02(+2.17%)
Feb 25, 2019 0.9300 0.9300 0.9200 0.9200 1,810 -0.02(-2.13%)
Feb 22, 2019 0.9400 0.9400 0.9400 0.9400 2,000 +0.00(+0.00%)
Feb 21, 2019 0.9400 0.9500 0.9400 0.9400 1,500 -0.01(-1.05%)
Feb 20, 2019 0.9500 0.9500 0.9400 0.9500 3,500 +0.00(+0.00%)
Feb 19, 2019 0.9500 0.9500 0.9400 0.9500 4,600 -0.01(-1.04%)
Feb 15, 2019 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Feb 14, 2019 0.9500 0.9500 0.9500 0.9500 4,400 +0.01(+1.06%)
Feb 13, 2019 0.9600 0.9600 0.9400 0.9400 2,000 -0.01(-1.05%)
Feb 12, 2019 0.9500 0.9600 0.9500 0.9500 11,850 -0.01(-1.04%)
Feb 11, 2019 0.9300 0.9800 0.9300 0.9600 14,200 -0.02(-2.04%)
Feb 08, 2019 0.9600 0.9800 0.9600 0.9800 4,700 +0.00(+0.00%)
Feb 07, 2019 0.9700 0.9800 0.9500 0.9800 34,850 +0.00(+0.00%)
Feb 06, 2019 0.9700 0.9800 0.9500 0.9800 22,500 +0.00(+0.00%)
Feb 05, 2019 0.9700 0.9800 0.9700 0.9800 3,000 +0.02(+2.08%)
Feb 04, 2019 0.9700 0.9700 0.9600 0.9600 15,200 -0.02(-2.04%)
Feb 01, 2019 0.9700 0.9800 0.9700 0.9800 1,743 +0.00(+0.00%)
Jan 31, 2019 0.9800 0.9800 0.9800 0.9800 900 +0.00(+0.00%)
Jan 30, 2019 0.9900 0.9900 0.9800 0.9800 4,000 -0.01(-1.01%)
Jan 29, 2019 1.010 1.010 0.9800 0.9900 7,900 -0.01(-1.00%)
Jan 28, 2019 1.010 1.010 0.9900 1.000 14,500 -0.02(-1.96%)
Jan 25, 2019 1.010 1.030 1.010 1.020 19,700 -0.02(-1.92%)
Jan 24, 2019 1.040 1.040 1.040 1.040 200 -0.01(-0.95%)
Jan 23, 2019 1.050 1.050 1.050 1.050 1,000 +0.01(+0.96%)
Jan 22, 2019 1.030 1.040 1.030 1.040 400 -0.01(-0.95%)
Jan 18, 2019 1.050 1.050 1.050 0 +0.01(+0.96%)
Jan 17, 2019 1.040 1.040 1.030 1.040 2,000 -0.01(-0.95%)
Jan 16, 2019 1.050 1.050 1.050 1.050 600 +0.00(+0.00%)
Jan 15, 2019 1.040 1.050 1.040 1.050 1,100 +0.02(+1.94%)
Jan 14, 2019 1.050 1.050 1.030 1.030 4,600 -0.02(-1.90%)
Jan 11, 2019 1.030 1.070 1.030 1.050 2,800 -0.02(-1.87%)
Jan 10, 2019 1.060 1.070 1.050 1.070 4,400 +0.01(+0.94%)
Jan 09, 2019 1.040 1.070 1.040 1.060 13,400 -0.02(-1.85%)
Jan 08, 2019 1.080 1.080 1.080 1.080 100 -0.01(-0.92%)
Jan 07, 2019 1.070 1.110 1.070 1.090 8,700 +0.01(+0.93%)
Jan 04, 2019 1.100 1.100 1.080 1.080 8,100 -0.02(-1.82%)
Jan 03, 2019 1.110 1.110 1.100 1.100 900 -0.03(-2.65%)
Jan 02, 2019 1.120 1.130 1.110 1.130 1,500 +0.02(+1.80%)
Dec 31, 2018 1.110 1.110 1.110 0 +0.00(+0.00%)
Dec 28, 2018 1.110 1.110 1.110 1.110 1,000 +0.00(+0.00%)
Dec 27, 2018 1.130 1.150 1.110 1.110 9,300 -0.01(-0.89%)
Dec 24, 2018 1.120 1.120 1.120 0 +0.02(+1.82%)
Dec 21, 2018 1.080 1.150 1.080 1.100 10,499 +0.01(+0.92%)
Dec 20, 2018 1.080 1.100 1.080 1.090 7,839 +0.01(+0.93%)
Dec 19, 2018 1.100 1.100 1.080 1.080 5,600 -0.02(-1.82%)
Dec 18, 2018 1.090 1.100 1.050 1.100 2,900 +0.01(+0.92%)
Dec 14, 2018 1.090 1.090 1.090 0 -0.03(-2.68%)
Dec 13, 2018 1.120 1.120 1.110 1.120 1,200 +0.01(+0.90%)
Dec 12, 2018 1.110 1.120 1.110 1.110 2,500 +0.02(+1.83%)
Dec 11, 2018 1.090 1.090 1.090 1.090 6,000 -0.01(-0.91%)
Dec 10, 2018 1.090 1.100 1.090 1.100 1,200 +0.02(+1.85%)
Dec 07, 2018 1.080 1.080 1.080 1.080 100 +0.01(+0.93%)
Dec 06, 2018 1.090 1.090 1.070 1.070 500 -0.04(-3.60%)
Dec 05, 2018 1.000 1.110 0.9800 1.110 8,600 +0.03(+2.78%)
Dec 04, 2018 1.080 1.090 1.080 1.080 6,500 +0.00(+0.00%)
Nov 30, 2018 1.080 1.080 1.080 0 +0.00(+0.00%)
Nov 29, 2018 1.100 1.100 1.080 1.080 300 +0.00(+0.00%)
Nov 28, 2018 1.100 1.100 1.070 1.080 8,600 +0.01(+0.93%)
Nov 27, 2018 1.110 1.110 1.070 1.070 400 -0.03(-2.73%)
Nov 26, 2018 1.110 1.130 1.100 1.100 4,300 +0.01(+0.92%)
Nov 23, 2018 1.080 1.120 1.080 1.090 4,379 +0.03(+2.83%)
Nov 22, 2018 1.070 1.070 1.060 1.060 4,900 -0.02(-1.85%)
Nov 21, 2018 1.070 1.080 1.070 1.080 200 +0.02(+1.89%)
Nov 20, 2018 1.070 1.070 1.060 1.060 2,800 -0.01(-0.93%)
Nov 19, 2018 1.090 1.090 1.070 1.070 4,200 -0.02(-1.83%)
Nov 16, 2018 1.060 1.090 1.060 1.090 4,489 -0.01(-0.91%)
Nov 15, 2018 1.130 1.130 1.060 1.100 8,780 -0.03(-2.65%)
Nov 14, 2018 1.170 1.170 1.110 1.130 2,700 +0.00(+0.00%)
Nov 13, 2018 1.160 1.170 1.130 1.130 3,600 -0.05(-4.24%)
Nov 12, 2018 1.180 1.190 1.160 1.180 20,900 +0.00(+0.00%)
Nov 09, 2018 1.190 1.200 1.180 1.180 1,838 -0.01(-0.84%)
Nov 08, 2018 1.180 1.190 1.180 1.190 3,300 -0.01(-0.83%)
Nov 07, 2018 1.220 1.220 1.180 1.200 15,483 -0.02(-1.64%)
Nov 06, 2018 1.200 1.240 1.200 1.220 5,800 +0.02(+1.67%)
Nov 05, 2018 1.270 1.300 1.190 1.200 14,400 -0.01(-0.83%)
Nov 02, 2018 1.580 1.600 1.180 1.210 136,976 -0.27(-18.24%)
Nov 01, 2018 1.310 1.600 1.250 1.480 221,984 +0.28(+23.33%)
Oct 30, 2018 1.200 1.200 1.200 0 +0.03(+2.56%)
Oct 29, 2018 1.160 1.200 1.160 1.170 8,200 -0.03(-2.50%)
Oct 26, 2018 1.200 1.210 1.200 1.200 2,200 +0.00(+0.00%)
Oct 25, 2018 1.200 1.200 1.200 1.200 1,950 +0.01(+0.84%)
Oct 23, 2018 1.190 1.190 1.190 0 -0.03(-2.46%)
Oct 22, 2018 1.180 1.220 1.180 1.220 3,300 +0.02(+1.67%)
Oct 19, 2018 1.200 1.200 1.200 1.200 1,100 +0.00(+0.00%)
Oct 18, 2018 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
Oct 17, 2018 1.200 1.200 1.200 1.200 200 +0.01(+0.84%)
Oct 16, 2018 1.180 1.190 1.180 1.190 1,450 +0.00(+0.00%)
Oct 15, 2018 1.210 1.210 1.190 1.190 300 -0.03(-2.46%)
Oct 12, 2018 1.220 1.220 1.220 1.220 100 +0.02(+1.67%)
Oct 11, 2018 1.210 1.210 1.200 1.200 4,900 +0.00(+0.00%)
Oct 10, 2018 1.210 1.210 1.190 1.200 8,400 -0.01(-0.83%)
Oct 09, 2018 1.180 1.220 1.180 1.210 30,100 +0.01(+0.83%)
Oct 05, 2018 1.200 1.200 1.200 0 -0.02(-1.64%)
Oct 04, 2018 1.210 1.220 1.210 1.220 400 +0.00(+0.00%)
Oct 03, 2018 1.240 1.250 1.220 1.220 500 -0.03(-2.40%)
Oct 02, 2018 1.250 1.260 1.250 1.250 13,300 -0.01(-0.79%)
Oct 01, 2018 1.320 1.320 1.220 1.260 6,100 -0.07(-5.26%)
Sep 28, 2018 1.310 1.340 1.290 1.330 31,763 +0.04(+3.10%)
Sep 27, 2018 1.170 1.310 1.170 1.290 10,449 +0.12(+10.26%)
Sep 26, 2018 1.160 1.180 1.160 1.170 2,800 +0.00(+0.00%)
Sep 25, 2018 1.160 1.180 1.160 1.170 3,300 +0.01(+0.86%)
Sep 24, 2018 1.200 1.200 1.160 1.160 2,900 -0.02(-1.69%)
Sep 21, 2018 1.170 1.200 1.160 1.180 1,600 +0.01(+0.85%)
Sep 20, 2018 1.120 1.170 1.120 1.170 8,200 +0.05(+4.46%)
Sep 19, 2018 1.140 1.140 1.110 1.120 4,750 -0.02(-1.75%)
Sep 18, 2018 1.130 1.150 1.130 1.140 3,100 -0.04(-3.39%)
Sep 14, 2018 1.180 1.180 1.180 0 -0.01(-0.84%)
Sep 13, 2018 1.190 1.190 1.190 1.190 1,400 -0.05(-4.03%)
Sep 10, 2018 1.240 1.240 1.240 0 -0.03(-2.36%)
Sep 07, 2018 1.210 1.300 1.210 1.270 11,200 +0.10(+8.55%)
Sep 06, 2018 1.140 1.170 1.140 1.170 10,770 +0.03(+2.63%)
Sep 05, 2018 1.140 1.140 1.130 1.140 1,400 +0.06(+5.56%)
Sep 04, 2018 1.060 1.080 1.060 1.080 1,100 +0.02(+1.89%)
Aug 31, 2018 1.060 1.060 1.060 0 +0.01(+0.95%)
Aug 28, 2018 1.050 1.050 1.050 0 -0.01(-0.94%)
Aug 27, 2018 1.060 1.060 1.060 1.060 2,000 -0.01(-0.93%)
Aug 24, 2018 1.070 1.070 1.070 1.070 1,700 -0.09(-7.76%)
Aug 22, 2018 1.160 1.160 1.160 0 +0.10(+9.43%)
Aug 20, 2018 1.060 1.060 1.060 0 -0.05(-4.50%)
Aug 16, 2018 1.110 1.110 1.110 0 +0.02(+1.83%)
Aug 15, 2018 1.090 1.090 1.090 1.090 100 +0.02(+1.87%)
Aug 13, 2018 1.070 1.070 1.070 0 -0.04(-3.60%)
Aug 10, 2018 1.120 1.160 1.110 1.110 2,705 +0.02(+1.83%)
Aug 07, 2018 1.090 1.090 1.090 0 +0.07(+6.86%)
Aug 03, 2018 1.020 1.020 1.020 0 -0.03(-2.86%)
Jul 31, 2018 1.050 1.050 1.050 0 +0.01(+0.96%)
Jul 30, 2018 1.050 1.050 1.030 1.040 5,450 +0.01(+0.97%)
Jul 27, 2018 1.050 1.050 1.030 1.030 7,505 -0.07(-6.36%)
Jul 26, 2018 1.050 1.100 1.050 1.100 14,900 +0.05(+4.76%)
Jul 25, 2018 1.090 1.090 1.050 1.050 6,390 -0.05(-4.55%)
Jul 24, 2018 1.100 1.100 1.100 1.100 200 -0.01(-0.90%)
Jul 23, 2018 1.100 1.110 1.100 1.110 4,520 +0.00(+0.00%)
Jul 20, 2018 1.110 1.110 1.100 1.110 1,000 -0.06(-5.13%)
Jul 19, 2018 1.170 1.170 1.170 1.170 195 +0.00(+0.00%)
Jul 18, 2018 1.170 1.170 1.170 1.170 500 -0.01(-0.85%)
Jul 17, 2018 1.180 1.180 1.150 1.180 3,106 +0.01(+0.85%)
Jul 16, 2018 1.170 1.170 1.170 1.170 3,804 +0.00(+0.00%)
Jul 13, 2018 1.170 1.170 1.170 1.170 400 -0.02(-1.68%)
Jul 12, 2018 1.180 1.190 1.180 1.190 3,900 -0.02(-1.65%)
Jul 11, 2018 1.180 1.210 1.180 1.210 800 +0.00(+0.00%)
Jul 10, 2018 1.210 1.210 1.210 1.210 100 -0.02(-1.63%)
Jul 09, 2018 1.210 1.240 1.210 1.230 6,300 +0.00(+0.00%)
Jul 06, 2018 1.230 1.230 1.230 1.230 200 -0.02(-1.60%)
Jul 05, 2018 1.270 1.270 1.220 1.250 14,800 +0.03(+2.46%)
Jul 03, 2018 1.220 1.220 1.220 0 -0.07(-5.43%)
Jun 29, 2018 1.290 1.290 1.290 0 -0.01(-0.77%)
Jun 28, 2018 1.310 1.310 1.280 1.300 28,000 -0.01(-0.76%)
Jun 27, 2018 1.310 1.310 1.310 1.310 600 +0.00(+0.00%)
Jun 26, 2018 1.310 1.310 1.230 1.310 15,300 +0.01(+0.77%)
Jun 25, 2018 1.260 1.320 1.260 1.300 20,510 +0.00(+0.00%)
Jun 22, 2018 1.340 1.340 1.300 1.300 40,101 -0.10(-7.14%)
Jun 21, 2018 1.450 1.450 1.390 1.400 15,453 -0.02(-1.41%)
Jun 20, 2018 1.380 1.440 1.380 1.420 114,109 +0.04(+2.90%)
Jun 19, 2018 1.450 1.450 1.370 1.380 46,920 +0.05(+3.76%)
Jun 18, 2018 1.330 1.350 1.330 1.330 500 +0.01(+0.76%)
Jun 15, 2018 1.320 1.290 1.320 28,690 +0.00(+0.00%)
Jun 14, 2018 1.200 1.360 1.200 1.320 71,000 +0.14(+11.86%)
Jun 13, 2018 1.250 1.270 1.180 1.180 15,500 +0.00(+0.00%)
Jun 12, 2018 1.290 1.510 1.100 1.180 243,262 -0.03(-2.48%)
Jun 11, 2018 1.000 1.240 1.000 1.210 71,576 +0.22(+22.22%)
Jun 08, 2018 1.000 1.030 0.9800 0.9900 74,300 -0.01(-1.00%)
Jun 07, 2018 1.020 1.020 1.000 1.000 2,300 -0.02(-1.96%)
Jun 06, 2018 1.000 1.030 1.000 1.020 1,300 +0.00(+0.00%)
Jun 05, 2018 1.010 1.020 1.010 1.020 10,900 +0.01(+0.99%)
Jun 01, 2018 1.010 1.010 1.010 0 -0.02(-1.94%)
May 31, 2018 1.030 1.030 1.030 1.030 2,100 +0.01(+0.98%)
May 30, 2018 1.000 1.020 1.000 1.020 10,000 -0.01(-0.97%)
May 29, 2018 0.9500 1.050 0.9500 1.030 51,477 +0.05(+5.10%)
May 28, 2018 1.100 1.100 0.9800 0.9800 2,236 -0.04(-3.92%)
May 25, 2018 1.040 1.050 1.020 1.020 6,900 -0.03(-2.86%)
May 24, 2018 1.040 1.070 1.040 1.050 1,700 +0.03(+2.94%)
May 17, 2018 1.020 1.020 1.020 100 +0.00(+0.00%)
May 16, 2018 1.020 1.020 1.020 1.020 1,600 +0.04(+4.08%)
May 15, 2018 0.9900 0.9900 0.9800 0.9800 39,750 -0.03(-2.97%)
May 14, 2018 1.030 1.030 1.010 1.010 600 +0.00(+0.00%)
May 10, 2018 1.010 1.010 1.010 0 -0.04(-3.81%)
May 08, 2018 1.050 1.050 1.050 0 -0.01(-0.94%)
May 04, 2018 1.060 1.060 1.060 0 +0.00(+0.00%)
May 03, 2018 1.060 1.060 1.060 1.060 3,100 -0.02(-1.85%)
May 02, 2018 1.090 1.090 1.080 1.080 5,400 +0.00(+0.00%)
May 01, 2018 1.080 1.080 1.070 1.080 2,800 +0.03(+2.86%)
Apr 30, 2018 1.090 1.090 1.050 1.050 5,237 +0.04(+3.96%)
Apr 27, 2018 1.020 1.020 1.010 1.010 2,000 +0.01(+1.00%)
Apr 26, 2018 1.000 1.010 1.000 1.000 12,000 -0.02(-1.96%)
Apr 25, 2018 1.050 1.060 1.020 1.020 9,300 -0.03(-2.86%)
Apr 24, 2018 1.040 1.050 1.020 1.050 7,350 +0.01(+0.96%)
Apr 23, 2018 1.070 1.080 1.040 1.040 21,545 -0.02(-1.89%)
Apr 20, 2018 1.060 1.060 1.060 1.060 1,600 +0.01(+0.95%)
Apr 19, 2018 1.090 1.100 1.050 1.050 55,285 -0.02(-1.87%)
Apr 18, 2018 1.050 1.110 1.050 1.070 122,490 -0.04(-3.60%)
Apr 17, 2018 1.100 1.110 1.080 1.110 9,700 +0.03(+2.78%)
Apr 16, 2018 1.100 1.100 1.070 1.080 36,706 -0.01(-0.92%)
Apr 13, 2018 1.080 1.090 1.050 1.090 56,300 +0.00(+0.00%)
Apr 12, 2018 1.090 1.090 1.090 1.090 1,864 +0.00(+0.00%)
Apr 11, 2018 1.090 1.090 1.090 1.090 1,100 -0.05(-4.39%)
Apr 10, 2018 1.120 1.140 1.120 1.140 4,500 +0.05(+4.59%)
Apr 09, 2018 1.110 1.110 1.090 1.090 1,350 -0.02(-1.80%)
Apr 06, 2018 1.120 1.150 1.110 1.110 3,702 -0.03(-2.63%)
Apr 05, 2018 1.130 1.140 1.120 1.140 4,505 +0.02(+1.79%)
Apr 04, 2018 1.130 1.150 1.110 1.120 6,100 +0.01(+0.90%)
Apr 03, 2018 1.100 1.130 1.070 1.110 12,374 +0.01(+0.91%)
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.