Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	4.080	4.300	3.890	4.130	22,948	-0.08(-1.90%)
Aug 28, 2020	4.500	4.870	4.210	4.210	13,152	-0.29(-6.44%)
Aug 27, 2020	4.310	4.630	4.310	4.500	32,749	-0.08(-1.75%)
Aug 26, 2020	3.910	5.210	3.900	4.580	44,700	+4.13(+917.78%)
Aug 25, 2020	0.4500	0.4600	0.4400	0.4500	270	+0.00(+0.00%)
Aug 24, 2020	0.4600	0.4700	0.4350	0.4500	879	-0.09(-16.67%)
Aug 21, 2020	0.5500	0.5700	0.5400	0.5400	21,300	-0.02(-3.57%)
Aug 20, 2020	0.5500	0.5600	0.5500	0.5600	26,310	-0.02(-3.45%)
Aug 19, 2020	0.6100	0.6100	0.5700	0.5800	33,801	-0.02(-3.33%)
Aug 18, 2020	0.6000	0.6300	0.6000	0.6000	4,545	+0.01(+1.69%)
Aug 17, 2020	0.5900	0.6200	0.5900	0.5900	21,222	-0.01(-1.67%)
Aug 14, 2020	0.6200	0.6200	0.5900	0.6000	10,699	-0.02(-3.23%)
Aug 13, 2020	0.6100	0.6200	0.6100	0.6200	6,144	+0.03(+5.08%)
Aug 12, 2020	0.6300	0.6300	0.5900	0.5900	13,316	-0.04(-6.35%)
Aug 11, 2020	0.6100	0.6300	0.6000	0.6300	32,947	-0.02(-3.08%)
Aug 10, 2020	0.6200	0.6500	0.6200	0.6500	15,576	-0.01(-1.52%)
Aug 07, 2020	0.6200	0.6700	0.6200	0.6600	9,800	+0.00(+0.00%)
Aug 06, 2020	0.7000	0.7000	0.6400	0.6600	60,777	-0.01(-1.49%)
Aug 05, 2020	0.6300	0.6700	0.6300	0.6700	59,091	+0.01(+1.52%)
Aug 04, 2020	0.6200	0.6600	0.6100	0.6600	24,042	+0.03(+4.76%)
Jul 31, 2020		0.6300	0.6300	0.6300	0	+0.01(+1.61%)
Jul 30, 2020	0.6500	0.6500	0.6000	0.6200	84,632	-0.04(-6.06%)
Jul 29, 2020	0.6700	0.6900	0.6500	0.6600	51,472	-0.01(-1.49%)
Jul 28, 2020	0.7100	0.7300	0.6700	0.6700	35,141	-0.06(-8.22%)
Jul 27, 2020	0.6700	0.7600	0.6400	0.7300	119,229	+0.02(+2.82%)
Jul 24, 2020	0.8400	0.8500	0.6900	0.7100	190,877	-0.10(-12.35%)
Jul 23, 2020	0.8600	0.9500	0.6800	0.8100	1,287,689	+0.23(+39.66%)
Jul 22, 2020	0.5400	0.6000	0.5400	0.5800	43,295	+0.03(+5.45%)
Jul 21, 2020	0.5400	0.5500	0.5100	0.5500	20,924	+0.03(+5.77%)
Jul 20, 2020	0.5400	0.5400	0.5200	0.5200	9,020	-0.01(-1.89%)
Jul 17, 2020	0.5300	0.5300	0.5200	0.5300	54,500	-0.02(-3.64%)
Jul 16, 2020	0.5500	0.5500	0.5500	0.5500	6,131	-0.03(-5.17%)
Jul 15, 2020	0.5300	0.5800	0.5300	0.5800	8,241	+0.01(+1.75%)
Jul 14, 2020	0.5400	0.5700	0.4900	0.5700	150,635	-0.02(-3.39%)
Jul 13, 2020	0.5600	0.6200	0.5500	0.5900	28,569	-0.01(-1.67%)
Jul 10, 2020	0.5800	0.6000	0.5600	0.6000	16,632	+0.00(+0.00%)
Jul 09, 2020	0.6000	0.6100	0.5800	0.6000	30,311	-0.01(-1.64%)
Jul 08, 2020	0.6300	0.6300	0.5800	0.6100	26,966	+0.03(+5.17%)
Jul 07, 2020	0.6400	0.6900	0.5800	0.5800	72,308	+0.00(+0.00%)
Jul 06, 2020	0.5700	0.6400	0.5200	0.5800	75,052	+0.06(+11.54%)
Jul 03, 2020	0.5700	0.5800	0.5100	0.5200	12,000	-0.03(-5.45%)
Jul 02, 2020	0.5900	0.6000	0.5500	0.5500	74,600	-0.02(-3.51%)
Jun 30, 2020		0.5700	0.5700	0.5700	0	+0.05(+9.62%)
Jun 29, 2020	0.5000	0.5400	0.4800	0.5200	32,000	+0.00(+0.00%)
Jun 26, 2020	0.5400	0.5700	0.5000	0.5200	78,829	-0.02(-3.70%)
Jun 25, 2020	0.5700	0.6200	0.5400	0.5400	106,651	+0.02(+3.85%)
Jun 24, 2020	0.5200	0.5200	0.5200	0.5200	23,000	-0.06(-10.34%)
Jun 23, 2020	0.5500	0.5900	0.5500	0.5800	42,735	+0.00(+0.00%)
Jun 22, 2020	0.6000	0.6200	0.5600	0.5800	58,965	-0.01(-1.69%)
Jun 19, 2020	0.5900	0.6100	0.5700	0.5900	24,500	-0.05(-7.81%)
Jun 18, 2020	0.7400	0.7400	0.5800	0.6400	90,249	-0.02(-3.03%)
Jun 17, 2020	0.5900	0.8100	0.5800	0.6600	194,533	+0.13(+24.53%)
Jun 16, 2020	0.4200	0.8000	0.3900	0.5300	345,429	+0.12(+29.27%)
Jun 15, 2020	0.4200	0.4300	0.3900	0.4100	93,000	-0.04(-8.89%)
Jun 12, 2020	0.4500	0.4700	0.4100	0.4500	41,500	+0.03(+7.14%)
Jun 11, 2020	0.4300	0.4500	0.4100	0.4200	25,480	-0.05(-10.64%)
Jun 10, 2020	0.6500	0.6500	0.4500	0.4700	119,317	-0.19(-28.79%)
Jun 09, 2020	0.4400	1.300	0.4400	0.6600	957,246	+0.28(+73.68%)
Jun 08, 2020	0.3200	0.3800	0.3200	0.3800	8,500	+0.03(+8.57%)
Jun 05, 2020		0.3500	0.3500	0.3500	250	+0.00(+0.00%)
May 29, 2020		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
May 27, 2020		0.3500	0.3500	0.3500	0	-0.01(-2.78%)
May 26, 2020		0.3600	0.3600	0.3600	150	+0.00(+0.00%)
May 25, 2020	0.3600	0.3600	0.3600	0.3600	500	+0.02(+5.88%)
May 22, 2020	0.3400	0.3400	0.3400	0.3400	500	-0.01(-2.86%)
May 20, 2020		0.3500	0.3500	0.3500	0	-0.02(-5.41%)
May 19, 2020	0.3700	0.3700	0.3700	0.3700	18,000	+0.00(+0.00%)
May 13, 2020		0.3700	0.3700	0.3700	0	+0.01(+2.78%)
May 08, 2020		0.3600	0.3600	0.3600	0	-0.01(-2.70%)
May 01, 2020		0.3700	0.3700	0.3700	0	+0.00(+0.00%)
Apr 30, 2020	0.3700	0.3700	0.3700	0.3700	500	+0.01(+2.78%)
Apr 29, 2020	0.3600	0.3600	0.3600	0.3600	7,800	+0.00(+0.00%)
Apr 28, 2020	0.3600	0.3600	0.3500	0.3600	12,300	+0.01(+2.86%)
Apr 24, 2020		0.3500	0.3500	0.3500	0	+0.02(+6.06%)
Apr 23, 2020	0.3300	0.3300	0.3300	0.3300	40,500	+0.00(+0.00%)
Apr 22, 2020	0.3300	0.3300	0.3300	0.3300	36,000	+0.00(+0.00%)
Apr 21, 2020	0.3300	0.3300	0.3300	0.3300	8,750	+0.00(+0.00%)
Apr 20, 2020	0.3300	0.3300	0.3300	0.3300	41,000	+0.00(+0.00%)
Apr 17, 2020	0.3300	0.3300	0.3300	0.3300	12,500	+0.01(+3.13%)
Apr 16, 2020	0.3200	0.3200	0.3200	0.3200	1,793	+0.00(+0.00%)
Apr 15, 2020	0.3100	0.3200	0.3100	0.3200	64,897	+0.00(+0.00%)
Apr 14, 2020	0.3100	0.3300	0.3100	0.3200	271,830	+0.00(+0.00%)
Apr 13, 2020	0.3300	0.3300	0.3100	0.3200	143,000	+0.00(+0.00%)
Apr 09, 2020		0.3200	0.3200	0.3200	0	-0.04(-11.11%)
Apr 08, 2020	0.3600	0.3600	0.3600	0.3600	500	+0.03(+9.09%)
Apr 07, 2020	0.3300	0.3300	0.3300	0.3300	1,000	+0.01(+3.13%)
Apr 06, 2020	0.3300	0.3300	0.3200	0.3200	41,000	-0.01(-3.03%)
Apr 03, 2020	0.3000	0.3500	0.3000	0.3300	6,129	+0.02(+6.45%)
Apr 01, 2020		0.3100	0.3100	0.3100	0	-0.03(-8.82%)
Mar 31, 2020	0.3400	0.3400	0.3400	0.3400	6,500	+0.00(+0.00%)
Mar 27, 2020		0.3400	0.3400	0.3400	0	-0.01(-2.86%)
Mar 26, 2020	0.2600	0.3500	0.2600	0.3500	3,000	+0.04(+12.90%)
Mar 25, 2020	0.3000	0.3100	0.3000	0.3100	3,000	+0.06(+24.00%)
Mar 24, 2020	0.3200	0.3200	0.2500	0.2500	7,500	-0.06(-19.35%)
Mar 23, 2020	0.3500	0.3500	0.3100	0.3100	5,500	+0.02(+6.90%)
Mar 20, 2020	0.2900	0.2900	0.2600	0.2900	76,000	-0.01(-3.33%)
Mar 18, 2020		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Mar 17, 2020	0.3000	0.3000	0.3000	0.3000	2,000	+0.00(+0.00%)
Mar 16, 2020	0.3100	0.3100	0.3000	0.3000	12,500	-0.06(-16.67%)
Mar 13, 2020	0.3400	0.3600	0.3400	0.3600	3,000	+0.00(+0.00%)
Mar 12, 2020	0.3400	0.3600	0.3300	0.3600	7,500	-0.01(-2.70%)
Mar 11, 2020	0.3900	0.3900	0.3700	0.3700	41,220	-0.03(-7.50%)
Mar 10, 2020	0.4100	0.4100	0.4000	0.4000	1,000	+0.00(+0.00%)
Mar 09, 2020	0.3900	0.4000	0.3800	0.4000	3,500	-0.01(-2.44%)
Mar 06, 2020	0.3800	0.4300	0.3800	0.4100	50,500	-0.01(-2.38%)
Mar 04, 2020		0.4200	0.4200	0.4200	0	+0.00(+0.00%)
Mar 03, 2020	0.4000	0.4300	0.4000	0.4200	3,084	+0.03(+7.69%)
Mar 02, 2020	0.4200	0.4300	0.3800	0.3900	32,375	-0.11(-22.00%)
Feb 28, 2020	0.3500	0.5000	0.3500	0.5000	19,500	+0.11(+28.21%)
Feb 27, 2020	0.3900	0.3900	0.3800	0.3900	3,000	-0.01(-2.50%)
Feb 26, 2020	0.3900	0.4000	0.3800	0.4000	3,700	+0.00(+0.00%)
Feb 25, 2020	0.3800	0.4000	0.3800	0.4000	55,615	+0.00(+0.00%)
Feb 24, 2020	0.3900	0.4000	0.3900	0.4000	17,600	+0.00(+0.00%)
Feb 21, 2020	0.4000	0.4000	0.4000	0.4000	65,000	+0.00(+0.00%)
Feb 20, 2020	0.4000	0.4000	0.4000	0.4000	10,500	+0.00(+0.00%)
Feb 19, 2020	0.3900	0.4000	0.3900	0.4000	2,500	+0.02(+5.26%)
Feb 18, 2020	0.3800	0.4000	0.3800	0.3800	8,500	+0.00(+0.00%)
Feb 14, 2020		0.3800	0.3800	0.3800	0	-0.04(-9.52%)
Feb 13, 2020	0.3800	0.4400	0.3700	0.4200	48,800	+0.05(+13.51%)
Feb 12, 2020	0.3600	0.3700	0.3600	0.3700	1,000	+0.00(+0.00%)
Feb 11, 2020	0.3700	0.3700	0.3700	0.3700	500	+0.01(+2.78%)
Feb 10, 2020	0.3600	0.3700	0.3200	0.3600	14,050	-0.02(-5.26%)
Feb 07, 2020	0.3800	0.3800	0.3800	0.3800	1,000	+0.01(+2.70%)
Feb 06, 2020	0.3600	0.3700	0.3600	0.3700	10,500	+0.00(+0.00%)
Feb 05, 2020	0.3600	0.3700	0.3600	0.3700	6,000	+0.02(+5.71%)
Feb 04, 2020	0.3500	0.3500	0.3500	0.3500	1,350	+0.01(+2.94%)
Jan 31, 2020		0.3400	0.3400	0.3400	0	+0.01(+3.03%)
Jan 30, 2020	0.3300	0.3300	0.3300	0.3300	500	+0.00(+0.00%)
Jan 29, 2020	0.3300	0.3300	0.3300	0.3300	500	-0.01(-2.94%)
Jan 28, 2020	0.3600	0.3700	0.3400	0.3400	7,900	-0.01(-2.86%)
Jan 27, 2020	0.3500	0.3700	0.3500	0.3500	12,500	+0.01(+2.94%)
Jan 24, 2020	0.3600	0.3800	0.3400	0.3400	24,084	-0.03(-8.11%)
Jan 23, 2020	0.3800	0.3800	0.3700	0.3700	2,780	-0.01(-2.63%)
Jan 22, 2020	0.3700	0.3800	0.3600	0.3800	31,250	+0.00(+0.00%)
Jan 21, 2020	0.4200	0.4200	0.3800	0.3800	32,600	+0.01(+2.70%)
Jan 20, 2020	0.4000	0.4000	0.3500	0.3700	34,000	-0.02(-5.13%)
Jan 17, 2020	0.4100	0.4100	0.3800	0.3900	31,200	+0.01(+2.63%)
Jan 16, 2020	0.4000	0.4000	0.3700	0.3800	5,500	-0.03(-7.32%)
Jan 15, 2020	0.4000	0.4100	0.4000	0.4100	4,000	+0.03(+7.89%)
Jan 14, 2020	0.3800	0.4000	0.3700	0.3800	29,334	+0.02(+5.56%)
Jan 13, 2020	0.5100	0.5100	0.3600	0.3600	139,800	-0.19(-34.55%)
Jan 10, 2020	0.6500	0.6800	0.5000	0.5500	128,332	+0.03(+5.77%)
Jan 09, 2020	0.4500	0.6500	0.4500	0.5200	160,500	+0.08(+18.18%)
Jan 08, 2020	0.3800	0.4600	0.3800	0.4400	27,600	+0.07(+18.92%)
Jan 07, 2020	0.3700	0.3700	0.3700	0.3700	4,500	+0.00(+0.00%)
Jan 06, 2020	0.3400	0.3700	0.3400	0.3700	3,500	+0.04(+12.12%)
Jan 03, 2020	0.3300	0.3300	0.3300	0.3300	500	+0.00(+0.00%)
Jan 02, 2020	0.3300	0.3300	0.3300	0.3300	500	-0.01(-2.94%)
Dec 31, 2019		0.3400	0.3400	0.3400	0	+0.02(+6.25%)
Dec 30, 2019	0.3300	0.3300	0.3200	0.3200	7,800	+0.00(+0.00%)
Dec 27, 2019	0.3100	0.3200	0.3000	0.3200	395,098	+0.02(+6.67%)
Dec 24, 2019		0.3000	0.3000	0.3000	0	-0.01(-3.23%)
Dec 23, 2019	0.3200	0.3200	0.3100	0.3100	34,250	-0.02(-6.06%)
Dec 20, 2019	0.3200	0.3400	0.3200	0.3300	14,500	+0.01(+3.13%)
Dec 19, 2019	0.3400	0.3400	0.3200	0.3200	8,100	-0.03(-8.57%)
Dec 18, 2019		0.3500	0.3500	0.3500	81	+0.00(+0.00%)
Dec 17, 2019	0.3500	0.3500	0.3500	0.3500	1,500	+0.00(+0.00%)
Dec 12, 2019		0.3500	0.3500	0.3500	0	+0.03(+9.37%)
Dec 11, 2019	0.3600	0.3600	0.3200	0.3200	9,500	-0.04(-11.11%)
Dec 10, 2019	0.3600	0.3600	0.3600	0.3600	7,000	-0.01(-2.70%)
Dec 09, 2019	0.3700	0.3700	0.3700	0.3700	500	-0.01(-2.63%)
Dec 06, 2019	0.3800	0.3800	0.3800	0.3800	500	-0.01(-2.56%)
Dec 05, 2019	0.3900	0.3900	0.3900	0.3900	10,000	+0.00(+0.00%)
Dec 04, 2019	0.4100	0.4100	0.3900	0.3900	3,500	-0.03(-7.14%)
Dec 02, 2019		0.4200	0.4200	0.4200	0	+0.02(+5.00%)
Nov 29, 2019	0.4000	0.4000	0.4000	0.4000	500	-0.01(-2.44%)
Nov 27, 2019		0.4100	0.4100	0.4100	0	+0.01(+2.50%)
Nov 25, 2019		0.4000	0.4000	0.4000	0	+0.01(+2.56%)
Nov 22, 2019	0.4100	0.4100	0.3900	0.3900	1,000	-0.03(-7.14%)
Nov 21, 2019	0.4000	0.4200	0.4000	0.4200	7,000	+0.02(+5.00%)
Nov 20, 2019	0.4200	0.4300	0.4000	0.4000	29,980	-0.02(-4.76%)
Nov 18, 2019		0.4200	0.4200	0.4200	0	-0.02(-4.55%)
Nov 15, 2019	0.4400	0.4400	0.4400	0.4400	3,000	+0.00(+0.00%)
Nov 14, 2019	0.4400	0.4400	0.4400	0.4400	7,000	+0.00(+0.00%)
Nov 13, 2019	0.4400	0.4400	0.4400	0.4400	2,100	+0.01(+2.33%)
Nov 12, 2019	0.4200	0.4300	0.4200	0.4300	2,000	+0.00(+0.00%)
Nov 11, 2019	0.4400	0.4600	0.4300	0.4300	8,500	+0.01(+2.38%)
Nov 08, 2019	0.4100	0.4200	0.4100	0.4200	12,355	+0.00(+0.00%)
Nov 07, 2019	0.4200	0.4200	0.4200	0.4200	9,000	+0.00(+0.00%)
Nov 05, 2019		0.4200	0.4200	0.4200	0	+0.02(+5.00%)
Nov 04, 2019	0.4200	0.4200	0.4000	0.4000	14,500	-0.01(-2.44%)
Nov 01, 2019	0.4100	0.4100	0.4100	0.4100	5,500	+0.01(+2.50%)
Oct 31, 2019	0.4600	0.4600	0.4000	0.4000	13,000	-0.03(-6.98%)
Oct 30, 2019	0.3900	0.4300	0.3900	0.4300	6,000	+0.05(+13.16%)
Oct 29, 2019	0.3800	0.3800	0.3800	0.3800	5,500	+0.00(+0.00%)
Oct 28, 2019	0.4000	0.4000	0.3800	0.3800	4,700	-0.02(-5.00%)
Oct 25, 2019	0.4000	0.4000	0.4000	0.4000	1,500	-0.01(-2.44%)
Oct 24, 2019	0.4100	0.4200	0.4100	0.4100	1,500	+0.01(+2.50%)
Oct 23, 2019	0.4300	0.4300	0.4000	0.4000	39,500	-0.04(-9.09%)
Oct 22, 2019	0.4300	0.4400	0.4300	0.4400	1,000	+0.03(+7.32%)
Oct 21, 2019	0.4200	0.4200	0.4100	0.4100	20,500	-0.02(-4.65%)
Oct 18, 2019	0.4200	0.4400	0.4200	0.4300	1,500	+0.02(+4.88%)
Oct 17, 2019	0.4200	0.4200	0.4100	0.4100	4,500	-0.01(-2.38%)
Oct 16, 2019	0.4200	0.4200	0.4200	0.4200	4,709	-0.01(-2.33%)
Oct 15, 2019	0.4300	0.4300	0.4300	0.4300	4,000	-0.01(-2.27%)
Oct 09, 2019		0.4400	0.4400	0.4400	0	-0.01(-2.22%)
Oct 08, 2019	0.4400	0.4600	0.4300	0.4500	5,500	+0.00(+0.00%)
Oct 07, 2019	0.4500	0.4700	0.4500	0.4500	59,000	-0.01(-2.17%)
Oct 04, 2019	0.4200	0.4600	0.4200	0.4600	14,000	+0.05(+12.20%)
Oct 03, 2019	0.4500	0.4500	0.4000	0.4100	136,000	-0.03(-6.82%)
Oct 02, 2019	0.4100	0.4400	0.4100	0.4400	3,639	+0.01(+2.33%)
Oct 01, 2019	0.4400	0.4800	0.4200	0.4300	16,000	+0.00(+0.00%)
Sep 30, 2019	0.4300	0.4300	0.4300	0.4300	4,000	-0.01(-2.27%)
Sep 26, 2019		0.4400	0.4400	0.4400	0	+0.00(+0.00%)
Sep 25, 2019	0.4500	0.4500	0.4400	0.4400	40,000	-0.01(-2.22%)
Sep 24, 2019	0.4500	0.4500	0.4500	0.4500	1,055	+0.00(+0.00%)
Sep 23, 2019	0.4500	0.4500	0.4500	0.4500	45,500	+0.00(+0.00%)
Sep 20, 2019	0.4500	0.4500	0.4500	0.4500	5,407	-0.01(-2.17%)
Sep 19, 2019		0.4600	0.4600	0.4600	200	+0.00(+0.00%)
Sep 17, 2019		0.4600	0.4600	0.4600	0	+0.00(+0.00%)
Sep 16, 2019	0.4500	0.4700	0.4500	0.4600	19,000	+0.01(+2.22%)
Sep 13, 2019	0.4700	0.4900	0.4500	0.4500	7,500	+0.00(+0.00%)
Sep 12, 2019	0.4700	0.4700	0.4500	0.4500	3,000	-0.03(-6.25%)
Sep 11, 2019	0.4600	0.4800	0.4600	0.4800	9,500	+0.03(+6.67%)
Sep 10, 2019	0.4800	0.4800	0.4500	0.4500	10,499	-0.04(-8.16%)
Sep 06, 2019		0.4900	0.4900	0.4900	0	+0.01(+2.08%)
Sep 05, 2019	0.4700	0.4800	0.4700	0.4800	8,500	+0.02(+4.35%)
Sep 04, 2019	0.4500	0.4600	0.4500	0.4600	7,000	+0.00(+0.00%)

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.

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