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, 2019 4.400 4.400 3.618 4.300 75,060 +0.01(+0.33%)
May 30, 2019 4.200 4.310 3.600 4.286 96,721 +0.19(+4.54%)
May 29, 2019 4.500 4.500 4.000 4.100 64,475 -0.34(-7.66%)
May 28, 2019 4.750 4.750 4.200 4.440 143,836 -0.56(-11.20%)
May 24, 2019 4.985 5.000 4.800 5.000 29,320 +0.01(+0.20%)
May 23, 2019 4.950 4.990 4.849 4.990 15,038 +0.09(+1.84%)
May 22, 2019 5.010 5.192 4.900 4.900 23,489 -0.02(-0.45%)
May 21, 2019 5.150 5.150 4.900 4.922 30,847 -0.23(-4.43%)
May 20, 2019 5.000 5.220 5.000 5.150 32,479 +0.29(+5.86%)
May 17, 2019 4.700 4.871 4.667 4.865 16,800 +0.20(+4.24%)
May 16, 2019 4.800 4.800 4.600 4.667 47,608 -0.13(-2.75%)
May 15, 2019 4.900 4.919 4.700 4.799 28,026 -0.13(-2.56%)
May 14, 2019 4.950 4.951 4.858 4.925 19,896 -0.02(-0.34%)
May 13, 2019 4.900 4.950 4.800 4.942 22,431 +0.09(+1.90%)
May 10, 2019 5.000 5.000 4.800 4.850 44,590 +0.00(+0.00%)
May 09, 2019 5.000 5.079 4.850 4.850 33,395 -0.13(-2.61%)
May 08, 2019 5.200 5.200 4.900 4.980 44,782 -0.02(-0.40%)
May 07, 2019 5.000 5.250 4.819 5.000 71,349 -0.12(-2.25%)
May 06, 2019 5.050 5.249 4.990 5.115 61,336 +0.03(+0.59%)
May 03, 2019 5.300 5.345 5.050 5.085 55,220 -0.25(-4.78%)
May 02, 2019 5.300 5.385 5.160 5.340 42,768 +0.01(+0.19%)
May 01, 2019 5.500 5.595 5.150 5.330 42,835 +0.01(+0.17%)
Apr 30, 2019 5.400 5.481 5.300 5.321 38,262 -0.17(-3.08%)
Apr 29, 2019 5.640 5.640 5.311 5.490 37,443 -0.15(-2.66%)
Apr 26, 2019 5.648 5.648 5.400 5.640 26,990 +0.06(+1.13%)
Apr 25, 2019 5.630 5.710 5.451 5.577 56,829 -0.16(-2.74%)
Apr 24, 2019 5.859 5.888 5.451 5.734 31,216 +0.15(+2.76%)
Apr 23, 2019 5.990 5.990 5.538 5.580 36,297 -0.22(-3.79%)
Apr 22, 2019 5.790 5.994 5.500 5.800 43,749 +0.26(+4.67%)
Apr 18, 2019 5.620 5.800 5.381 5.541 46,910 +0.14(+2.61%)
Apr 17, 2019 6.000 6.400 5.300 5.400 111,218 -0.55(-9.23%)
Apr 16, 2019 5.040 5.990 5.000 5.949 155,472 +1.07(+21.91%)
Apr 15, 2019 5.015 5.200 4.825 4.880 113,709 -0.12(-2.40%)
Apr 12, 2019 5.000 5.103 4.825 5.000 119,940 +0.00(+0.00%)
Apr 11, 2019 5.200 5.500 4.851 5.000 95,039 -0.10(-1.96%)
Apr 10, 2019 5.200 5.470 5.031 5.100 96,478 -0.08(-1.62%)
Apr 09, 2019 5.800 5.800 4.700 5.184 199,687 -0.52(-9.05%)
Apr 08, 2019 6.000 6.000 5.670 5.700 82,757 -0.10(-1.72%)
Apr 05, 2019 6.000 6.030 5.750 5.800 102,240 +0.09(+1.54%)
Apr 04, 2019 6.140 6.140 5.700 5.712 214,604 -0.46(-7.48%)
Apr 03, 2019 6.300 6.499 5.999 6.174 102,924 -0.02(-0.26%)
Apr 02, 2019 6.600 6.600 6.060 6.190 118,319 -0.29(-4.43%)
Apr 01, 2019 6.900 7.000 6.100 6.477 212,959 -0.29(-4.36%)
Mar 29, 2019 7.000 7.000 6.770 6.772 76,590 -0.13(-1.86%)
Mar 28, 2019 7.200 7.600 6.810 6.900 127,391 -0.30(-4.17%)
Mar 27, 2019 7.800 7.800 7.100 7.200 100,008 -0.60(-7.69%)
Mar 26, 2019 7.500 8.347 7.300 7.800 193,408 +0.30(+4.00%)
Mar 25, 2019 7.000 7.970 7.000 7.500 312,360 +0.50(+7.14%)
Mar 22, 2019 6.800 9.105 6.701 7.000 642,280 +0.34(+5.09%)
Mar 21, 2019 6.775 6.900 6.500 6.661 58,786 -0.08(-1.17%)
Mar 20, 2019 6.577 6.800 6.577 6.740 35,840 +0.00(+0.04%)
Mar 19, 2019 6.700 6.779 6.500 6.737 38,380 +0.17(+2.67%)
Mar 18, 2019 6.700 6.799 6.503 6.562 44,836 -0.14(-2.06%)
Mar 15, 2019 6.600 6.744 6.579 6.700 29,790 +0.14(+2.07%)
Mar 14, 2019 6.680 6.700 6.500 6.564 33,703 -0.05(-0.73%)
Mar 13, 2019 6.800 6.801 6.500 6.612 84,639 -0.29(-4.17%)
Mar 12, 2019 6.700 6.900 6.698 6.900 34,521 +0.20(+2.99%)
Mar 11, 2019 6.800 6.870 6.600 6.700 33,004 +0.00(+0.00%)
Mar 08, 2019 6.600 6.700 6.500 6.700 44,870 +0.20(+3.03%)
Mar 07, 2019 6.800 6.900 6.450 6.503 45,769 -0.20(-2.94%)
Mar 06, 2019 6.800 6.800 6.500 6.700 56,490 -0.03(-0.50%)
Mar 05, 2019 6.700 6.900 6.621 6.734 28,711 -0.07(-0.97%)
Mar 04, 2019 6.900 6.900 6.700 6.800 55,853 -0.05(-0.73%)
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.