Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polymet Mining (NY: PLM )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 6, 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 (%)
Apr 30, 2009 0.7800 0.8200 0.7700 0.8200 170,655 +0.04(+5.13%)
Apr 29, 2009 0.7600 0.7800 0.7600 0.7800 100,897 +0.02(+2.63%)
Apr 28, 2009 0.7900 0.7900 0.7500 0.7600 39,756 -0.01(-1.30%)
Apr 27, 2009 0.7400 0.8000 0.7400 0.7700 73,170 +0.02(+2.67%)
Apr 24, 2009 0.7600 0.8000 0.7500 0.7500 119,242 +0.00(+0.00%)
Apr 23, 2009 0.8000 0.8000 0.7500 0.7500 146,236 -0.04(-5.08%)
Apr 22, 2009 0.7800 0.8000 0.7800 0.7901 88,428 +0.00(+0.01%)
Apr 21, 2009 0.7500 0.7900 0.7500 0.7900 56,578 +0.04(+5.33%)
Apr 20, 2009 0.8227 0.8227 0.7500 0.7500 170,487 -0.04(-4.93%)
Apr 17, 2009 0.7600 0.8000 0.7600 0.7889 194,842 +0.02(+2.72%)
Apr 16, 2009 0.7900 0.8000 0.7603 0.7680 107,440 -0.02(-2.78%)
Apr 15, 2009 0.7500 0.7900 0.7498 0.7900 162,219 +0.04(+5.32%)
Apr 14, 2009 0.7700 0.7800 0.7490 0.7501 139,259 -0.02(-2.58%)
Apr 13, 2009 0.7800 0.7900 0.7600 0.7700 164,525 +0.00(+0.01%)
Apr 09, 2009 0.7500 0.7800 0.7300 0.7699 95,640 +0.04(+5.47%)
Apr 08, 2009 0.7500 0.7500 0.7100 0.7300 99,440 +0.01(+1.39%)
Apr 07, 2009 0.7600 0.7700 0.7200 0.7200 83,326 -0.03(-4.00%)
Apr 06, 2009 0.7877 0.7877 0.7400 0.7500 110,504 +0.00(+0.00%)
Apr 03, 2009 0.7900 0.7900 0.7400 0.7500 154,178 -0.04(-5.06%)
Apr 02, 2009 0.7900 0.7900 0.7700 0.7900 185,504 +0.03(+3.95%)
Apr 01, 2009 0.7800 0.7900 0.7600 0.7600 51,639 -0.03(-3.80%)
Mar 31, 2009 0.7942 0.7942 0.7600 0.7900 85,791 +0.03(+3.95%)
Mar 30, 2009 0.7900 0.7900 0.7500 0.7600 110,699 -0.05(-6.17%)
Mar 26, 2009 0.7800 0.8100 0.7744 0.8100 47,051 +0.04(+5.19%)
Mar 25, 2009 0.8100 0.8400 0.7700 0.7700 169,190 -0.04(-4.82%)
Mar 24, 2009 0.8000 0.8090 0.7900 0.8090 116,466 +0.01(+1.13%)
Mar 23, 2009 0.7900 0.8000 0.7700 0.8000 153,200 +0.03(+3.90%)
Mar 20, 2009 0.7500 0.7800 0.7400 0.7700 180,245 +0.02(+2.67%)
Mar 19, 2009 0.6900 0.7500 0.6600 0.7500 212,984 +0.10(+15.38%)
Mar 18, 2009 0.6200 0.6700 0.5700 0.6500 188,772 +0.04(+6.56%)
Mar 17, 2009 0.6500 0.6600 0.6100 0.6100 194,485 -0.02(-3.17%)
Mar 16, 2009 0.6600 0.6900 0.6300 0.6300 129,580 -0.01(-1.56%)
Mar 13, 2009 0.6800 0.6800 0.6300 0.6400 0 +0.01(+1.59%)
Mar 12, 2009 0.6800 0.6900 0.6300 0.6300 82,777 -0.02(-3.08%)
Mar 11, 2009 0.6400 0.6800 0.6400 0.6500 28,228 +0.01(+1.56%)
Mar 10, 2009 0.6200 0.6800 0.6100 0.6400 112,324 +0.02(+3.23%)
Mar 09, 2009 0.6700 0.6800 0.6200 0.6200 93,872 -0.03(-4.62%)
Mar 06, 2009 0.6000 0.6500 0.6000 0.6500 0 -0.01(-1.52%)
Mar 05, 2009 0.6700 0.7238 0.6500 0.6600 46,637 -0.03(-4.35%)
Mar 04, 2009 0.6500 0.6900 0.6500 0.6900 211,308 +0.03(+5.34%)
Mar 02, 2009 0.7000 0.7100 0.6500 0.6550 170,078 -0.01(-0.76%)
Feb 27, 2009 0.6700 0.7000 0.6500 0.6600 0 +0.01(+1.52%)
Feb 26, 2009 0.6600 0.6700 0.6500 0.6501 53,610 +0.00(+0.02%)
Feb 25, 2009 0.6700 0.6800 0.6500 0.6500 66,503 +0.00(+0.00%)
Feb 24, 2009 0.6200 0.6700 0.6000 0.6500 173,085 +0.01(+1.58%)
Feb 23, 2009 0.7700 0.7700 0.6000 0.6399 407,796 -0.12(-15.80%)
Feb 20, 2009 0.7600 0.7700 0.7300 0.7600 128,827 -0.01(-1.63%)
Feb 19, 2009 0.7900 0.8000 0.7700 0.7726 95,582 -0.02(-2.20%)
Feb 18, 2009 0.8000 0.8200 0.7700 0.7900 78,237 +0.02(+2.58%)
Feb 17, 2009 0.8000 0.8000 0.7700 0.7701 80,166 -0.05(-6.09%)
Feb 13, 2009 0.8258 0.8258 0.7700 0.8200 71,139 +0.03(+3.80%)
Feb 12, 2009 0.8300 0.8300 0.7900 0.7900 59,198 -0.02(-2.47%)
Feb 11, 2009 0.8000 0.8400 0.7900 0.8100 54,900 +0.02(+2.53%)
Feb 10, 2009 0.8000 0.8462 0.7900 0.7900 113,379 -0.02(-2.47%)
Feb 09, 2009 0.9000 0.9000 0.8100 0.8100 162,874 -0.05(-5.81%)
Feb 06, 2009 0.8100 0.9000 0.8000 0.8600 228,470 +0.05(+6.17%)
Feb 05, 2009 0.8300 0.8400 0.7900 0.8100 101,991 +0.01(+0.62%)
Feb 04, 2009 0.7900 0.8390 0.7900 0.8050 42,195 +0.02(+1.90%)
Feb 03, 2009 0.7900 0.8100 0.7600 0.7900 140,693 +0.01(+1.28%)
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.