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 (%)
Sep 30, 2020 3.670 3.800 3.630 3.650 197,880 -0.07(-1.88%)
Sep 29, 2020 3.720 3.750 3.600 3.720 420,904 +0.06(+1.64%)
Sep 28, 2020 3.690 3.880 3.530 3.660 3,851,842 +0.21(+6.09%)
Sep 25, 2020 3.470 3.560 3.338 3.450 721,000 -0.05(-1.43%)
Sep 24, 2020 3.260 3.620 3.250 3.500 427,710 +0.15(+4.48%)
Sep 23, 2020 3.720 3.780 3.260 3.350 1,123,467 -0.53(-13.66%)
Sep 22, 2020 3.880 3.960 3.800 3.880 448,974 -0.05(-1.27%)
Sep 21, 2020 4.020 4.170 3.770 3.930 1,461,647 +0.04(+1.03%)
Sep 18, 2020 3.750 4.080 3.743 3.890 1,410,600 +0.19(+5.14%)
Sep 17, 2020 3.510 3.750 3.510 3.700 463,166 +0.10(+2.78%)
Sep 16, 2020 3.510 3.710 3.490 3.600 690,816 +0.01(+0.28%)
Sep 15, 2020 3.670 3.740 3.560 3.590 719,167 -0.02(-0.55%)
Sep 14, 2020 3.520 3.790 3.410 3.610 1,001,001 +0.10(+2.85%)
Sep 11, 2020 3.650 3.740 3.430 3.510 2,360,200 +0.09(+2.63%)
Sep 10, 2020 3.290 3.640 3.170 3.420 1,811,434 +0.20(+6.21%)
Sep 09, 2020 3.630 3.630 3.180 3.220 1,593,773 -0.46(-12.50%)
Sep 08, 2020 4.010 4.080 3.500 3.680 4,448,926 -0.72(-16.36%)
Sep 04, 2020 3.200 6.380 3.010 4.400 101,636,304 +1.71(+63.57%)
Sep 03, 2020 2.800 2.890 2.650 2.690 389,402 -0.21(-7.24%)
Sep 02, 2020 2.940 3.000 2.820 2.900 440,405 -0.04(-1.36%)
Sep 01, 2020 3.040 3.140 2.910 2.940 1,051,743 -0.22(-6.96%)
Aug 31, 2020 3.130 3.320 2.970 3.160 1,297,250 -0.05(-1.56%)
Aug 28, 2020 3.390 3.740 3.210 3.210 874,800 -0.19(-5.59%)
Aug 27, 2020 3.400 3.570 3.324 3.400 429,072 -0.08(-2.30%)
Aug 26, 2020 2.940 4.000 2.930 3.480 2,302,929 +0.08(+2.38%)
Aug 25, 2020 3.410 3.485 3.301 3.399 371,272 -0.00(-0.03%)
Aug 24, 2020 3.600 3.600 3.200 3.400 749,699 -0.80(-19.05%)
Aug 21, 2020 4.210 4.390 4.123 4.200 522,530 -0.03(-0.80%)
Aug 20, 2020 4.350 4.465 4.123 4.234 481,951 -0.17(-3.95%)
Aug 19, 2020 4.600 4.660 4.313 4.408 272,120 -0.21(-4.49%)
Aug 18, 2020 4.600 4.875 4.560 4.615 474,594 +0.02(+0.33%)
Aug 17, 2020 4.400 4.800 4.400 4.600 562,149 +0.15(+3.35%)
Aug 14, 2020 4.700 4.700 4.419 4.451 283,380 -0.10(-2.20%)
Aug 13, 2020 4.575 4.750 4.515 4.551 288,392 +0.02(+0.42%)
Aug 12, 2020 4.500 4.800 4.500 4.532 467,233 -0.12(-2.68%)
Aug 11, 2020 4.686 4.770 4.600 4.657 239,932 -0.19(-3.98%)
Aug 10, 2020 4.653 4.856 4.602 4.850 240,480 -0.01(-0.10%)
Aug 07, 2020 4.706 4.980 4.610 4.855 366,900 -0.10(-2.10%)
Aug 06, 2020 5.100 5.198 4.850 4.959 453,274 -0.14(-2.75%)
Aug 05, 2020 4.844 5.130 4.700 5.099 812,778 +0.20(+4.06%)
Aug 04, 2020 4.500 5.000 4.500 4.900 614,004 +0.23(+4.99%)
Aug 03, 2020 4.724 4.724 4.463 4.667 452,280 -0.08(-1.75%)
Jul 31, 2020 4.535 4.990 4.520 4.750 765,120 +0.12(+2.70%)
Jul 30, 2020 4.800 4.920 4.500 4.625 803,180 -0.38(-7.50%)
Jul 29, 2020 5.000 5.200 4.900 5.000 1,262,382 -0.20(-3.85%)
Jul 28, 2020 5.400 5.500 5.000 5.200 1,007,291 -0.30(-5.45%)
Jul 27, 2020 5.300 5.900 4.800 5.500 2,124,907 +0.10(+1.80%)
Jul 24, 2020 6.400 6.450 5.096 5.403 3,310,680 -0.60(-9.95%)
Jul 23, 2020 6.000 7.095 5.025 6.000 15,334,208 +1.60(+36.36%)
Jul 22, 2020 4.000 4.600 4.000 4.400 1,402,535 +0.30(+7.32%)
Jul 21, 2020 4.000 4.300 3.800 4.100 412,850 +0.10(+2.58%)
Jul 20, 2020 3.900 4.050 3.726 3.997 599,066 +0.12(+3.02%)
Jul 17, 2020 4.000 4.000 3.810 3.880 187,960 -0.03(-0.79%)
Jul 16, 2020 3.985 4.099 3.874 3.911 140,396 -0.17(-4.07%)
Jul 15, 2020 3.920 4.097 3.920 4.077 173,431 +0.08(+1.92%)
Jul 14, 2020 4.100 4.100 3.800 4.000 341,873 -0.15(-3.57%)
Jul 13, 2020 4.200 4.600 4.100 4.148 508,005 -0.16(-3.67%)
Jul 10, 2020 4.268 4.400 4.150 4.306 228,760 -0.09(-2.14%)
Jul 09, 2020 4.337 4.480 4.150 4.400 286,501 -0.10(-2.22%)
Jul 08, 2020 4.500 4.600 4.300 4.500 347,370 -0.01(-0.22%)
Jul 07, 2020 4.440 5.100 4.300 4.510 1,308,000 +0.07(+1.58%)
Jul 06, 2020 4.157 4.750 4.100 4.440 1,466,750 +0.30(+7.12%)
Jul 02, 2020 4.251 4.499 3.902 4.145 679,430 -0.17(-4.03%)
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.