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 (%)
Nov 30, 2020 3.690 3.690 3.450 3.580 323,295 -0.16(-4.28%)
Nov 27, 2020 3.610 3.850 3.600 3.740 559,200 +0.11(+3.03%)
Nov 25, 2020 3.530 3.690 3.470 3.630 338,200 +0.04(+1.11%)
Nov 24, 2020 4.110 4.200 3.580 3.590 1,118,749 -0.17(-4.52%)
Nov 23, 2020 3.510 3.840 3.430 3.760 1,220,476 +0.35(+10.26%)
Nov 20, 2020 3.230 3.515 3.210 3.410 1,071,100 +0.15(+4.60%)
Nov 19, 2020 3.220 3.350 3.180 3.260 470,754 +0.06(+1.87%)
Nov 18, 2020 3.250 3.400 3.180 3.200 633,621 -0.04(-1.23%)
Nov 17, 2020 3.350 3.400 3.220 3.240 450,930 -0.27(-7.69%)
Nov 16, 2020 3.120 3.540 3.110 3.510 1,437,768 +0.38(+12.14%)
Nov 13, 2020 3.050 3.240 3.050 3.130 679,100 +0.07(+2.29%)
Nov 12, 2020 3.040 3.122 3.010 3.060 307,886 -0.01(-0.33%)
Nov 11, 2020 3.220 3.230 3.020 3.070 230,766 -0.09(-2.85%)
Nov 10, 2020 3.260 3.280 3.160 3.160 226,052 -0.17(-5.11%)
Nov 09, 2020 3.180 3.380 3.180 3.330 641,654 +0.16(+5.05%)
Nov 06, 2020 3.420 3.460 3.150 3.170 327,200 -0.31(-8.91%)
Nov 05, 2020 3.120 3.550 3.080 3.480 750,187 +0.32(+10.13%)
Nov 04, 2020 3.360 3.380 3.140 3.160 236,723 -0.20(-5.95%)
Nov 03, 2020 3.340 3.460 3.300 3.360 282,174 +0.08(+2.44%)
Nov 02, 2020 3.300 3.370 3.270 3.280 207,309 -0.10(-2.96%)
Oct 30, 2020 3.500 3.500 3.330 3.380 173,300 -0.12(-3.43%)
Oct 29, 2020 3.460 3.550 3.370 3.500 187,168 +0.05(+1.45%)
Oct 28, 2020 3.590 3.590 3.310 3.450 370,498 -0.18(-4.96%)
Oct 27, 2020 3.600 3.700 3.530 3.630 145,160 -0.07(-1.89%)
Oct 26, 2020 3.790 3.840 3.600 3.700 729,176 -0.09(-2.37%)
Oct 23, 2020 3.840 3.840 3.710 3.790 85,200 +0.03(+0.80%)
Oct 22, 2020 3.610 3.760 3.540 3.760 325,419 +0.13(+3.58%)
Oct 21, 2020 3.870 3.890 3.530 3.630 641,262 -0.19(-4.97%)
Oct 20, 2020 3.810 3.950 3.690 3.820 925,746 +0.01(+0.26%)
Oct 19, 2020 3.940 3.950 3.790 3.810 224,848 -0.13(-3.30%)
Oct 16, 2020 3.890 4.000 3.890 3.940 169,500 +0.00(+0.00%)
Oct 15, 2020 4.160 4.200 3.850 3.940 929,969 -0.23(-5.52%)
Oct 14, 2020 4.240 4.345 4.170 4.170 302,029 -0.17(-3.92%)
Oct 13, 2020 4.340 4.390 4.230 4.340 369,821 +0.04(+0.93%)
Oct 12, 2020 4.470 4.480 4.160 4.300 374,714 -0.10(-2.27%)
Oct 09, 2020 4.280 4.450 4.190 4.400 428,700 +0.10(+2.33%)
Oct 08, 2020 4.500 4.500 4.250 4.300 421,131 -0.06(-1.38%)
Oct 07, 2020 4.150 4.390 3.870 4.360 875,433 +0.25(+6.08%)
Oct 06, 2020 4.620 4.900 4.030 4.110 3,640,869 -0.31(-7.01%)
Oct 05, 2020 3.920 4.430 3.910 4.420 2,626,336 +0.51(+13.04%)
Oct 02, 2020 3.750 3.980 3.710 3.910 826,400 +0.05(+1.30%)
Oct 01, 2020 3.770 3.870 3.680 3.860 653,499 +0.21(+5.75%)
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%)
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.