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, 2018 8.250 8.250 8.100 8.100 23,150 -0.04(-0.49%)
Nov 29, 2018 8.300 8.320 8.140 8.140 27,530 +0.00(+0.00%)
Nov 28, 2018 8.281 8.400 8.050 8.140 39,824 +0.04(+0.53%)
Nov 27, 2018 8.500 8.500 8.050 8.097 18,737 -0.30(-3.56%)
Nov 26, 2018 8.289 8.598 8.289 8.396 28,973 +0.10(+1.16%)
Nov 23, 2018 8.100 8.600 8.100 8.300 13,560 +0.20(+2.42%)
Nov 21, 2018 8.104 8.104 8.104 0 +0.01(+0.19%)
Nov 20, 2018 8.200 8.200 8.000 8.089 35,183 +0.07(+0.86%)
Nov 19, 2018 8.400 8.400 8.000 8.020 34,595 -0.28(-3.37%)
Nov 16, 2018 8.200 8.400 8.100 8.300 41,050 +0.10(+1.23%)
Nov 15, 2018 8.400 8.500 8.000 8.199 107,102 -0.28(-3.25%)
Nov 14, 2018 8.800 8.800 8.400 8.474 56,332 -0.23(-2.60%)
Nov 13, 2018 8.800 9.000 8.400 8.700 49,092 -0.30(-3.33%)
Nov 12, 2018 9.400 9.400 8.700 9.000 62,639 +0.05(+0.56%)
Nov 09, 2018 9.400 9.400 8.800 8.950 44,030 -0.10(-1.10%)
Nov 08, 2018 9.300 9.300 9.020 9.050 34,920 -0.25(-2.69%)
Nov 07, 2018 9.500 9.500 9.000 9.300 47,827 -0.20(-2.11%)
Nov 06, 2018 9.200 9.555 9.099 9.500 66,334 +0.39(+4.27%)
Nov 05, 2018 10.00 10.00 9.000 9.111 107,714 -0.18(-1.93%)
Nov 02, 2018 12.40 12.40 9.150 9.290 270,990 -2.01(-17.79%)
Nov 01, 2018 9.250 12.50 9.076 11.30 332,666 +2.20(+24.18%)
Oct 31, 2018 9.300 9.300 9.000 9.100 12,041 +0.00(+0.00%)
Oct 30, 2018 8.900 9.124 8.800 9.100 27,504 +0.30(+3.41%)
Oct 29, 2018 9.300 9.300 8.800 8.800 14,408 -0.30(-3.30%)
Oct 26, 2018 9.500 9.500 9.100 9.100 13,510 -0.14(-1.57%)
Oct 25, 2018 9.200 9.299 9.100 9.245 20,356 +0.05(+0.50%)
Oct 24, 2018 9.200 9.299 9.101 9.199 11,245 -0.00(-0.02%)
Oct 23, 2018 9.300 9.400 9.100 9.201 22,977 -0.10(-1.06%)
Oct 22, 2018 9.300 9.500 9.050 9.300 23,849 +0.15(+1.64%)
Oct 19, 2018 9.300 9.300 9.110 9.150 12,450 -0.15(-1.58%)
Oct 18, 2018 9.400 9.400 9.110 9.297 9,957 +0.09(+0.96%)
Oct 17, 2018 9.500 9.500 9.150 9.209 15,039 +0.01(+0.10%)
Oct 16, 2018 9.300 9.500 9.152 9.200 31,662 -0.10(-1.05%)
Oct 15, 2018 10.00 10.00 9.200 9.298 31,501 -0.08(-0.87%)
Oct 12, 2018 9.300 9.450 9.250 9.380 19,790 +0.10(+1.08%)
Oct 11, 2018 9.400 9.431 9.200 9.280 18,895 -0.02(-0.22%)
Oct 10, 2018 9.550 9.550 9.200 9.300 29,853 -0.20(-2.11%)
Oct 09, 2018 9.300 9.594 9.200 9.500 16,106 +0.10(+1.06%)
Oct 08, 2018 9.301 9.693 9.300 9.400 14,918 +0.00(+0.00%)
Oct 05, 2018 9.400 9.500 9.300 9.400 19,290 -0.10(-1.05%)
Oct 04, 2018 9.500 9.658 9.312 9.500 9,665 +0.00(+0.00%)
Oct 03, 2018 9.501 9.854 9.401 9.500 11,717 -0.18(-1.86%)
Oct 02, 2018 10.10 10.10 9.592 9.680 13,704 -0.30(-3.01%)
Oct 01, 2018 10.50 10.50 9.400 9.980 29,615 -0.22(-2.16%)
Sep 28, 2018 10.00 10.50 9.900 10.20 57,240 +0.50(+5.15%)
Sep 27, 2018 9.100 10.30 9.000 9.700 55,969 +0.60(+6.64%)
Sep 26, 2018 9.100 9.178 9.000 9.096 11,090 -0.08(-0.88%)
Sep 25, 2018 9.400 9.400 9.000 9.177 17,623 +0.13(+1.45%)
Sep 24, 2018 9.200 9.499 9.000 9.046 15,268 -0.01(-0.15%)
Sep 21, 2018 9.000 9.400 8.850 9.060 32,150 +0.11(+1.22%)
Sep 20, 2018 8.900 9.199 8.740 8.951 32,082 +0.21(+2.41%)
Sep 19, 2018 8.714 8.961 8.600 8.740 9,437 -0.10(-1.08%)
Sep 18, 2018 9.000 9.000 8.526 8.835 23,271 -0.06(-0.73%)
Sep 17, 2018 9.000 9.199 8.900 8.900 19,251 -0.10(-1.11%)
Sep 14, 2018 9.000 9.000 8.900 9.000 11,720 +0.00(+0.00%)
Sep 13, 2018 8.900 9.200 8.900 9.000 7,438 +0.10(+1.11%)
Sep 12, 2018 8.900 9.198 8.900 8.901 8,909 +0.08(+0.90%)
Sep 11, 2018 9.110 9.555 8.801 8.822 15,591 -0.23(-2.52%)
Sep 10, 2018 9.900 10.00 9.030 9.050 29,480 -0.65(-6.70%)
Sep 07, 2018 9.200 10.10 9.000 9.700 93,200 +0.78(+8.70%)
Sep 06, 2018 8.600 9.030 8.500 8.924 32,529 +0.23(+2.63%)
Sep 05, 2018 8.600 8.739 8.125 8.695 19,648 +0.37(+4.47%)
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.