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 (%)
Jul 31, 2009 1.650 1.790 1.620 1.770 64,590 +0.15(+9.26%)
Jul 30, 2009 1.580 1.620 1.580 1.620 8,900 +0.08(+5.19%)
Jul 29, 2009 1.550 1.600 1.540 1.540 122,466 -0.05(-3.14%)
Jul 28, 2009 1.490 1.590 1.470 1.590 107,600 +0.10(+6.71%)
Jul 27, 2009 1.380 1.490 1.400 1.490 132,050 +0.07(+4.93%)
Jul 24, 2009 1.420 1.420 1.400 1.420 3,300 +0.04(+2.90%)
Jul 23, 2009 1.440 1.440 1.360 1.380 16,800 -0.02(-1.43%)
Jul 22, 2009 1.370 1.400 1.350 1.400 11,550 +0.02(+1.45%)
Jul 21, 2009 1.350 1.380 1.350 1.380 6,376 +0.03(+2.22%)
Jul 20, 2009 1.400 1.400 1.330 1.350 91,150 -0.05(-3.57%)
Jul 17, 2009 1.400 1.450 1.400 1.400 28,545 -0.02(-1.41%)
Jul 16, 2009 1.320 1.420 1.320 1.420 25,400 +0.02(+1.43%)
Jul 15, 2009 1.470 1.470 1.350 1.400 253,560 -0.05(-3.45%)
Jul 14, 2009 1.330 1.450 1.330 1.450 12,200 +0.18(+14.17%)
Jul 13, 2009 1.330 1.330 1.270 1.270 38,992 -0.05(-3.79%)
Jul 10, 2009 1.390 1.390 1.300 1.320 14,500 +0.02(+1.54%)
Jul 09, 2009 1.350 1.360 1.300 1.300 110,600 -0.03(-2.26%)
Jul 08, 2009 1.410 1.410 1.320 1.330 62,390 -0.09(-6.34%)
Jul 07, 2009 1.450 1.490 1.400 1.420 97,000 -0.02(-1.39%)
Jul 06, 2009 1.450 1.450 1.400 1.440 131,800 -0.03(-2.04%)
Jul 03, 2009 1.490 1.490 1.470 1.470 32,000 -0.01(-0.68%)
Jul 02, 2009 1.490 1.500 1.480 1.480 51,659 +0.00(+0.00%)
Jun 30, 2009 1.500 1.500 1.480 1.480 66,700 +0.00(+0.00%)
Jun 29, 2009 1.530 1.530 1.480 1.480 65,050 -0.02(-1.33%)
Jun 26, 2009 1.550 1.550 1.480 1.500 72,400 +0.02(+1.35%)
Jun 25, 2009 1.600 1.610 1.480 1.480 231,100 -0.06(-3.90%)
Jun 24, 2009 1.550 1.550 1.480 1.540 74,560 +0.06(+4.05%)
Jun 23, 2009 1.550 1.550 1.480 1.480 90,050 -0.05(-3.27%)
Jun 22, 2009 1.570 1.620 1.530 1.530 157,200 -0.07(-4.38%)
Jun 19, 2009 1.590 1.640 1.580 1.600 102,000 +0.00(+0.00%)
Jun 18, 2009 1.580 1.630 1.580 1.600 37,005 -0.01(-0.62%)
Jun 17, 2009 1.710 1.710 1.590 1.610 57,200 -0.14(-8.00%)
Jun 16, 2009 1.770 1.830 1.650 1.750 66,983 -0.01(-0.57%)
Jun 15, 2009 1.950 1.950 1.700 1.760 84,657 -0.14(-7.37%)
Jun 12, 2009 1.950 1.950 1.820 1.900 69,544 -0.07(-3.55%)
Jun 11, 2009 1.950 1.990 1.900 1.970 85,004 +0.11(+5.91%)
Jun 10, 2009 1.700 1.880 1.660 1.860 167,445 +0.21(+12.73%)
Jun 09, 2009 1.600 1.730 1.570 1.650 67,500 +0.10(+6.45%)
Jun 08, 2009 1.650 1.650 1.500 1.550 28,520 -0.02(-1.27%)
Jun 05, 2009 1.550 1.610 1.500 1.570 75,800 -0.01(-0.63%)
Jun 04, 2009 1.550 1.580 1.500 1.580 140,430 +0.02(+1.28%)
Jun 03, 2009 1.550 1.560 1.500 1.560 41,269 +0.00(+0.00%)
Jun 02, 2009 1.500 1.560 1.500 1.560 88,483 +0.13(+9.09%)
Jun 01, 2009 1.430 1.430 1.400 1.430 3,228 +0.02(+1.42%)
May 29, 2009 1.410 1.450 1.360 1.410 53,400 +0.00(+0.00%)
May 28, 2009 1.360 1.450 1.350 1.410 38,268 +0.01(+0.71%)
May 27, 2009 1.420 1.430 1.390 1.400 12,200 +0.04(+2.94%)
May 26, 2009 1.450 1.480 1.360 1.360 49,057 -0.11(-7.48%)
May 25, 2009 1.320 1.470 1.320 1.470 350 +0.03(+2.08%)
May 22, 2009 1.470 1.520 1.440 1.440 19,060 -0.01(-0.69%)
May 21, 2009 1.330 1.500 1.330 1.450 44,903 -0.08(-5.23%)
May 20, 2009 1.520 1.570 1.470 1.530 215,825 +0.05(+3.38%)
May 19, 2009 1.500 1.680 1.470 1.480 328,047 +0.13(+9.63%)
May 15, 2009 1.400 1.480 1.270 1.350 203,830 -0.09(-6.25%)
May 14, 2009 1.600 1.700 1.440 1.440 318,002 -0.26(-15.29%)
May 13, 2009 1.970 1.970 1.700 1.700 103,989 -0.38(-18.27%)
May 12, 2009 2.150 2.360 1.780 2.080 444,362 -0.09(-4.15%)
May 11, 2009 1.890 2.220 1.830 2.170 399,218 +0.38(+21.23%)
May 08, 2009 1.500 1.790 1.500 1.790 94,450 +0.15(+9.15%)
May 07, 2009 1.500 1.740 1.500 1.640 105,360 +0.14(+9.33%)
May 06, 2009 1.370 1.500 1.370 1.500 195,959 +0.13(+9.49%)
May 05, 2009 1.370 1.370 1.250 1.370 143,365 +0.17(+14.17%)
May 04, 2009 1.040 1.440 1.000 1.200 180,340 +0.20(+20.00%)
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.