Poet Technologies Inc (TSV: PTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	5.400	5.400	5.110	5.140	69,523	-0.10(-1.91%)
Oct 31, 2024	5.450	5.450	5.110	5.240	114,443	-0.14(-2.60%)
Oct 30, 2024	5.240	5.560	5.210	5.380	129,471	+0.14(+2.67%)
Oct 29, 2024	5.340	5.340	5.100	5.240	108,799	-0.04(-0.76%)
Oct 28, 2024	5.490	5.490	5.270	5.280	61,365	-0.07(-1.31%)
Oct 25, 2024	5.590	5.700	5.320	5.350	140,696	-0.12(-2.19%)
Oct 24, 2024	5.400	5.610	5.350	5.470	123,941	+0.15(+2.82%)
Oct 23, 2024	5.470	5.470	5.160	5.320	155,841	-0.15(-2.74%)
Oct 22, 2024	5.540	5.550	5.270	5.470	167,679	-0.07(-1.26%)
Oct 21, 2024	5.730	5.750	5.440	5.540	104,787	-0.05(-0.89%)
Oct 18, 2024	5.740	5.860	5.500	5.590	117,078	-0.07(-1.24%)
Oct 17, 2024	5.970	6.100	5.300	5.660	308,807	-0.04(-0.70%)
Oct 16, 2024	5.180	5.750	5.070	5.700	209,502	+0.63(+12.43%)
Oct 15, 2024	5.270	5.270	5.030	5.070	205,611	-0.28(-5.23%)
Oct 11, 2024				5.350	0	+0.04(+0.75%)
Oct 10, 2024	5.400	5.400	5.090	5.310	159,872	-0.12(-2.21%)
Oct 09, 2024	5.820	5.820	5.410	5.430	237,122	-0.38(-6.54%)
Oct 08, 2024	6.150	6.150	5.700	5.810	195,087	-0.28(-4.60%)
Oct 07, 2024	6.110	6.440	5.940	6.090	256,483	+0.01(+0.16%)
Oct 04, 2024	6.030	6.500	5.900	6.080	215,382	+0.19(+3.23%)
Oct 03, 2024	6.000	6.060	5.790	5.890	117,470	-0.10(-1.67%)
Oct 02, 2024	6.210	6.210	5.880	5.990	56,849	-0.13(-2.12%)
Oct 01, 2024	6.230	6.600	5.790	6.120	238,383	+0.12(+2.00%)
Sep 30, 2024	5.780	6.010	5.560	6.000	210,833	+0.08(+1.35%)
Sep 27, 2024	6.100	6.700	5.740	5.920	263,945	-0.17(-2.79%)
Sep 26, 2024	5.860	6.330	5.350	6.090	314,484	-0.14(-2.25%)
Sep 25, 2024	6.500	7.190	6.030	6.230	880,926	-0.15(-2.35%)
Sep 24, 2024	6.120	7.500	5.820	6.380	1,197,742	+0.42(+7.05%)
Sep 23, 2024	4.750	6.080	4.600	5.960	882,697	+1.71(+40.24%)
Sep 20, 2024	4.420	4.420	4.100	4.250	112,163	-0.04(-0.93%)
Sep 19, 2024	4.510	4.570	4.220	4.290	161,859	+0.13(+3.25%)
Sep 18, 2024	4.300	4.300	4.070	4.155	62,640	-0.05(-1.31%)
Sep 17, 2024	4.280	4.800	4.120	4.210	171,624	-0.09(-2.09%)
Sep 16, 2024	4.260	4.320	4.140	4.300	43,337	+0.12(+2.87%)
Sep 13, 2024	4.100	4.200	4.100	4.180	49,164	+0.04(+0.97%)
Sep 12, 2024	4.030	4.180	3.960	4.140	84,823	+0.06(+1.47%)
Sep 11, 2024	3.830	4.100	3.830	4.080	36,175	+0.11(+2.77%)
Sep 10, 2024	3.940	4.000	3.780	3.970	59,324	-0.04(-1.00%)
Sep 09, 2024	3.750	4.010	3.750	4.010	53,156	+0.26(+6.93%)
Sep 06, 2024	3.970	3.970	3.570	3.750	127,767	-0.22(-5.54%)
Sep 05, 2024	3.980	4.010	3.850	3.970	47,149	+0.00(+0.00%)
Sep 04, 2024	3.920	4.050	3.840	3.970	64,587	-0.06(-1.49%)