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

Polymet Mining (NY: PLM )

2.100 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 (%)
May 31, 2012 6.460 6.460 5.935 6.381 20,485 -0.09(-1.35%)
May 30, 2012 6.906 6.906 6.211 6.469 35,992 -0.44(-6.33%)
May 29, 2012 7.080 7.343 6.578 6.906 28,440 -0.26(-3.66%)
May 25, 2012 6.993 7.430 6.993 7.168 12,517 +0.09(+1.23%)
May 24, 2012 7.255 7.430 7.080 7.080 16,069 -0.17(-2.41%)
May 23, 2012 7.255 7.343 7.168 7.255 15,637 -0.09(-1.19%)
May 22, 2012 8.042 8.042 6.993 7.343 43,608 -0.50(-6.33%)
May 21, 2012 7.867 7.867 7.692 7.839 14,399 +0.06(+0.76%)
May 18, 2012 7.692 8.042 7.674 7.780 24,697 +0.18(+2.38%)
May 17, 2012 7.692 7.780 7.430 7.599 29,156 -0.19(-2.45%)
May 16, 2012 8.392 8.479 7.605 7.789 41,369 -0.51(-6.20%)
May 15, 2012 8.654 8.741 8.217 8.304 30,106 -0.36(-4.15%)
May 14, 2012 8.741 8.829 8.479 8.663 29,296 -0.08(-0.89%)
May 11, 2012 9.178 9.178 8.741 8.741 22,842 -0.44(-4.76%)
May 10, 2012 9.091 9.441 8.829 9.178 15,378 -0.26(-2.78%)
May 09, 2012 8.916 9.441 8.741 9.441 42,290 +0.61(+6.93%)
May 08, 2012 9.178 9.178 8.829 8.829 28,710 -0.09(-0.98%)
May 07, 2012 9.178 9.178 8.916 8.916 12,432 -0.44(-4.67%)
May 04, 2012 9.178 9.353 8.916 9.353 14,930 +0.09(+0.94%)
May 03, 2012 9.266 9.441 8.829 9.266 17,541 -0.17(-1.84%)
May 02, 2012 9.441 9.441 9.266 9.440 5,376 -0.00(-0.01%)
May 01, 2012 9.004 9.615 8.829 9.441 30,640 +0.61(+6.93%)
Apr 30, 2012 9.353 9.353 8.829 8.829 46,038 -0.61(-6.48%)
Apr 27, 2012 9.178 9.441 9.178 9.441 7,086 +0.09(+0.93%)
Apr 26, 2012 9.353 9.353 9.178 9.353 5,155 -0.09(-0.93%)
Apr 25, 2012 9.004 9.441 8.916 9.441 13,310 +0.00(+0.00%)
Apr 24, 2012 9.266 9.441 9.091 9.441 10,766 +0.35(+3.85%)
Apr 23, 2012 9.178 9.353 9.004 9.091 29,883 -0.09(-0.95%)
Apr 20, 2012 9.266 9.441 9.178 9.178 10,587 +0.17(+1.94%)
Apr 19, 2012 9.091 9.353 9.004 9.004 20,316 -0.35(-3.74%)
Apr 18, 2012 9.004 9.528 9.004 9.353 14,470 +0.17(+1.90%)
Apr 17, 2012 8.741 9.528 8.741 9.178 23,474 +0.00(+0.00%)
Apr 16, 2012 9.615 9.615 9.091 9.178 18,036 -0.61(-6.25%)
Apr 13, 2012 9.703 9.790 9.091 9.790 17,047 +0.17(+1.82%)
Apr 12, 2012 9.790 9.878 9.519 9.615 20,022 -0.26(-2.65%)
Apr 11, 2012 9.004 9.878 8.916 9.878 19,584 +0.79(+8.65%)
Apr 10, 2012 9.615 9.790 8.916 9.091 39,858 -0.52(-5.45%)
Apr 09, 2012 9.703 9.789 9.615 9.615 17,173 -0.17(-1.79%)
Apr 05, 2012 9.878 10.05 9.703 9.790 13,641 -0.17(-1.75%)
Apr 04, 2012 9.703 10.13 9.703 9.965 24,231 +0.00(+0.00%)
Apr 03, 2012 10.23 10.23 9.965 9.965 34,362 -0.17(-1.72%)
Apr 02, 2012 10.31 10.40 10.14 10.14 11,453 +0.00(+0.00%)
Mar 30, 2012 10.31 10.49 10.14 10.14 13,297 -0.17(-1.69%)
Mar 29, 2012 10.31 10.66 10.23 10.31 11,711 +0.09(+0.85%)
Mar 28, 2012 10.49 10.49 10.23 10.23 16,032 -0.35(-3.31%)
Mar 27, 2012 10.49 10.58 10.23 10.58 22,059 +0.26(+2.54%)
Mar 26, 2012 10.75 10.93 10.31 10.31 21,412 -0.35(-3.28%)
Mar 23, 2012 10.66 10.75 10.41 10.66 7,054 +0.00(+0.00%)
Mar 22, 2012 10.31 10.66 10.31 10.66 10,008 +0.35(+3.39%)
Mar 21, 2012 10.23 10.58 10.23 10.31 10,548 +0.08(+0.77%)
Mar 20, 2012 10.93 11.01 10.23 10.24 18,271 -0.87(-7.80%)
Mar 19, 2012 11.28 11.28 10.93 11.10 15,762 -0.44(-3.79%)
Mar 16, 2012 10.75 11.63 10.31 11.54 49,738 +0.79(+7.32%)
Mar 15, 2012 10.05 10.75 9.965 10.75 26,282 +0.52(+5.13%)
Mar 14, 2012 10.05 10.23 10.05 10.23 21,301 +0.04(+0.43%)
Mar 13, 2012 10.14 10.40 10.05 10.18 21,011 +0.04(+0.43%)
Mar 12, 2012 10.31 10.31 10.14 10.14 5,305 -0.26(-2.52%)
Mar 09, 2012 10.66 10.66 10.31 10.40 15,686 -0.17(-1.65%)
Mar 08, 2012 10.40 10.58 10.31 10.58 12,962 +0.17(+1.68%)
Mar 07, 2012 10.14 10.49 10.05 10.40 13,937 +0.17(+1.71%)
Mar 06, 2012 10.31 10.31 9.878 10.23 35,976 -0.09(-0.85%)
Mar 05, 2012 10.31 10.84 10.31 10.31 35,522 -0.52(-4.84%)
Mar 02, 2012 11.10 11.10 10.75 10.84 16,243 -0.35(-3.12%)
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.