Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2018	1.100	1.140	1.070	1.100	20,700	-0.02(-1.79%)
Mar 29, 2018		1.120	1.120	1.120	0	-0.03(-2.61%)
Mar 28, 2018	1.250	1.260	1.140	1.150	21,810	-0.10(-8.00%)
Mar 27, 2018	1.280	1.290	1.190	1.250	63,030	-0.05(-3.85%)
Mar 26, 2018	1.370	1.370	1.280	1.300	27,230	-0.04(-2.99%)
Mar 23, 2018	1.340	1.360	1.340	1.340	18,366	-0.07(-4.96%)
Mar 22, 2018	1.430	1.450	1.410	1.410	11,660	-0.02(-1.40%)
Mar 21, 2018	1.380	1.430	1.370	1.430	11,000	+0.05(+3.62%)
Mar 20, 2018	1.400	1.400	1.370	1.380	6,905	+0.00(+0.00%)
Mar 19, 2018	1.350	1.420	1.350	1.380	22,500	-0.04(-2.82%)
Mar 16, 2018	1.440	1.450	1.400	1.420	21,830	-0.03(-2.07%)
Mar 15, 2018	1.400	1.450	1.400	1.450	9,227	+0.07(+5.07%)
Mar 14, 2018	1.360	1.390	1.330	1.380	21,817	+0.01(+0.73%)
Mar 13, 2018	1.370	1.390	1.310	1.370	31,450	+0.00(+0.00%)
Mar 12, 2018	1.450	1.450	1.370	1.370	31,000	-0.07(-4.86%)
Mar 09, 2018	1.420	1.440	1.420	1.440	1,300	-0.02(-1.37%)
Mar 08, 2018	1.480	1.480	1.410	1.460	36,866	-0.04(-2.67%)
Mar 07, 2018	1.500	1.510	1.500	1.500	31,500	+0.00(+0.00%)
Mar 06, 2018	1.510	1.510	1.490	1.500	10,600	+0.00(+0.00%)
Mar 05, 2018	1.520	1.540	1.490	1.500	55,679	-0.03(-1.96%)
Mar 02, 2018	1.510	1.550	1.510	1.530	18,400	-0.03(-1.92%)
Mar 01, 2018	1.560	1.580	1.540	1.560	16,116	-0.03(-1.89%)
Feb 28, 2018	1.570	1.590	1.570	1.590	6,300	+0.02(+1.27%)
Feb 27, 2018	1.590	1.590	1.560	1.570	11,900	-0.02(-1.26%)
Feb 26, 2018	1.530	1.600	1.530	1.590	122,344	+0.06(+3.92%)
Feb 23, 2018	1.520	1.530	1.500	1.530	27,817	+0.02(+1.32%)
Feb 22, 2018	1.510	1.520	1.500	1.510	19,400	+0.00(+0.00%)
Feb 21, 2018	1.480	1.520	1.480	1.510	28,300	-0.01(-0.66%)
Feb 20, 2018	1.490	1.520	1.480	1.520	19,500	+0.03(+2.01%)
Feb 16, 2018		1.490	1.490	1.490	0	+0.00(+0.00%)
Feb 15, 2018	1.460	1.510	1.460	1.490	40,750	+0.02(+1.36%)
Feb 14, 2018	1.470	1.500	1.470	1.470	8,500	+0.00(+0.00%)
Feb 13, 2018	1.510	1.510	1.450	1.470	8,800	-0.01(-0.68%)
Feb 12, 2018	1.500	1.500	1.450	1.480	7,400	+0.05(+3.50%)
Feb 09, 2018	1.540	1.550	1.350	1.430	52,745	-0.07(-4.67%)
Feb 08, 2018	1.500	1.530	1.460	1.500	34,090	+0.04(+2.74%)
Feb 07, 2018	1.460	1.460	1.460	1.460	7,650	+0.00(+0.00%)
Feb 06, 2018	1.550	1.550	1.430	1.460	60,027	-0.04(-2.67%)
Feb 05, 2018	1.450	1.560	1.450	1.500	180,172	+0.03(+2.04%)
Feb 02, 2018	1.490	1.500	1.400	1.470	64,373	+0.02(+1.38%)
Feb 01, 2018	1.600	1.660	1.400	1.450	468,483	-0.15(-9.38%)
Jan 31, 2018	1.380	1.650	1.380	1.600	477,040	+0.22(+15.94%)
Jan 30, 2018	1.330	1.380	1.330	1.380	127,730	+0.06(+4.55%)
Jan 29, 2018	1.250	1.340	1.250	1.320	179,098	+0.04(+3.13%)
Jan 26, 2018	1.270	1.290	1.250	1.280	14,600	+0.03(+2.40%)
Jan 25, 2018	1.290	1.300	1.250	1.250	37,800	+0.02(+1.63%)
Jan 24, 2018	1.240	1.270	1.210	1.230	15,000	-0.01(-0.81%)
Jan 23, 2018	1.230	1.270	1.230	1.240	29,940	+0.01(+0.81%)
Jan 22, 2018	1.250	1.260	1.220	1.230	5,550	-0.01(-0.81%)
Jan 19, 2018	1.210	1.280	1.210	1.240	43,567	+0.03(+2.48%)
Jan 18, 2018	1.170	1.210	1.110	1.210	88,739	+0.03(+2.54%)
Jan 17, 2018	1.220	1.220	1.180	1.180	75,775	-0.07(-5.60%)
Jan 16, 2018	1.290	1.310	1.230	1.250	64,990	-0.05(-3.85%)
Jan 15, 2018	1.310	1.310	1.250	1.300	64,413	+0.00(+0.00%)
Jan 12, 2018	1.290	1.300	1.260	1.300	36,310	+0.04(+3.17%)
Jan 11, 2018	1.310	1.320	1.260	1.260	180,494	-0.05(-3.82%)
Jan 10, 2018	1.320	1.360	1.290	1.310	117,110	-0.01(-0.76%)
Jan 09, 2018	1.380	1.400	1.270	1.320	141,362	-0.07(-5.04%)
Jan 08, 2018	1.240	1.390	1.230	1.390	395,623	+0.15(+12.10%)
Jan 05, 2018	1.210	1.300	1.170	1.240	215,188	+0.14(+12.73%)
Jan 04, 2018	1.080	1.130	1.080	1.100	46,500	+0.00(+0.00%)
Jan 03, 2018	1.170	1.180	1.090	1.100	176,000	-0.05(-4.35%)
Jan 02, 2018	1.060	1.250	1.060	1.150	310,994	+0.08(+7.48%)
Dec 29, 2017		1.070	1.070	1.070	0	+0.04(+3.88%)
Dec 28, 2017	1.050	1.080	1.030	1.030	53,210	+0.00(+0.00%)
Dec 27, 2017	0.9100	1.030	0.9100	1.030	54,360	+0.14(+15.73%)
Dec 22, 2017	0.8900	0.8900	0.8900	0.8900	10,000	+0.02(+2.30%)
Dec 21, 2017	0.8700	0.8700	0.8700	0.8700	800	-0.01(-1.14%)
Dec 20, 2017	0.9000	0.9000	0.8800	0.8800	2,000	+0.01(+1.15%)
Dec 19, 2017	0.8600	0.9000	0.8600	0.8700	7,546	+0.00(+0.00%)
Dec 18, 2017	0.8700	0.9100	0.8600	0.8700	52,920	-0.03(-3.33%)
Dec 15, 2017	0.9000	0.9300	0.8600	0.9000	118,882	+0.01(+1.12%)
Dec 14, 2017	0.9100	0.9200	0.8600	0.8900	36,900	+0.03(+3.49%)
Dec 13, 2017	0.9300	0.9300	0.8600	0.8600	11,000	-0.02(-2.27%)
Dec 12, 2017	0.8500	0.9000	0.8400	0.8800	9,350	+0.03(+3.53%)
Dec 11, 2017	0.8400	0.8800	0.8400	0.8500	17,600	-0.01(-1.16%)
Dec 08, 2017	0.8600	0.8600	0.8600	0.8600	1,050	-0.01(-1.15%)
Dec 07, 2017	0.9000	0.9000	0.8700	0.8700	4,000	-0.03(-3.33%)
Dec 06, 2017	0.9200	0.9200	0.8900	0.9000	4,150	-0.03(-3.23%)
Dec 05, 2017	0.9400	1.000	0.9300	0.9300	157,166	-0.01(-1.06%)
Dec 04, 2017	0.8100	0.9400	0.8100	0.9400	39,000	+0.14(+17.50%)

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

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Polymet Mining (TSX: POM )

Historical Prices

Sections

Services

Contact Information