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, 2018 7.950 7.950 7.700 7.801 8,118 +0.00(+0.01%)
May 30, 2018 7.995 7.996 7.725 7.800 8,987 -0.10(-1.25%)
May 29, 2018 8.000 8.000 7.510 7.899 17,494 -0.10(-1.25%)
May 25, 2018 7.999 7.999 7.999 0 -0.06(-0.71%)
May 24, 2018 8.186 8.370 8.000 8.056 7,684 -0.24(-2.94%)
May 23, 2018 7.900 8.301 7.725 8.300 21,321 +0.50(+6.41%)
May 22, 2018 7.800 7.999 7.800 7.800 15,265 -0.12(-1.58%)
May 21, 2018 7.800 8.000 7.725 7.925 12,614 -0.08(-0.94%)
May 18, 2018 7.900 8.000 7.800 8.000 5,016 +0.10(+1.27%)
May 17, 2018 8.200 8.200 7.725 7.900 10,687 -0.10(-1.25%)
May 16, 2018 7.900 8.000 7.701 8.000 9,700 +0.22(+2.83%)
May 15, 2018 7.900 7.925 7.700 7.780 40,791 -0.12(-1.52%)
May 14, 2018 8.105 8.219 7.900 7.900 16,788 -0.20(-2.47%)
May 11, 2018 8.100 8.355 8.000 8.100 6,657 +0.12(+1.57%)
May 10, 2018 8.050 8.050 7.950 7.975 10,134 -0.07(-0.92%)
May 09, 2018 8.149 8.149 7.950 8.049 6,620 -0.05(-0.63%)
May 08, 2018 8.200 8.299 8.000 8.100 10,529 -0.12(-1.46%)
May 07, 2018 8.400 8.400 8.200 8.220 8,386 -0.08(-0.96%)
May 04, 2018 8.472 8.483 8.200 8.300 7,904 -0.08(-0.93%)
May 03, 2018 8.550 8.550 8.200 8.378 30,717 -0.07(-0.85%)
May 02, 2018 8.241 8.550 8.177 8.450 16,000 +0.17(+2.11%)
May 01, 2018 8.300 8.490 8.150 8.275 30,305 +0.07(+0.89%)
Apr 30, 2018 8.360 8.400 8.202 8.202 26,560 -0.01(-0.09%)
Apr 27, 2018 8.200 8.297 7.900 8.209 19,315 +0.31(+3.92%)
Apr 26, 2018 8.000 8.098 7.750 7.899 46,258 -0.05(-0.64%)
Apr 25, 2018 8.168 8.398 7.800 7.950 45,023 -0.24(-2.95%)
Apr 24, 2018 8.300 8.340 7.900 8.192 52,300 -0.04(-0.47%)
Apr 23, 2018 8.500 8.500 8.000 8.231 33,045 -0.27(-3.16%)
Apr 20, 2018 8.499 8.500 8.399 8.500 13,948 +0.10(+1.20%)
Apr 19, 2018 8.520 8.700 8.320 8.399 14,856 -0.20(-2.34%)
Apr 18, 2018 8.800 8.900 8.430 8.600 44,855 -0.05(-0.58%)
Apr 17, 2018 8.617 8.800 8.600 8.650 25,036 -0.05(-0.57%)
Apr 16, 2018 8.819 8.846 8.500 8.700 20,132 -0.08(-0.85%)
Apr 13, 2018 8.799 8.799 8.300 8.775 43,316 +0.08(+0.86%)
Apr 12, 2018 8.900 8.936 8.600 8.700 12,354 -0.20(-2.25%)
Apr 11, 2018 9.024 9.024 8.703 8.900 14,783 -0.09(-0.99%)
Apr 10, 2018 8.850 9.100 8.600 8.989 19,832 +0.34(+3.96%)
Apr 09, 2018 9.200 9.200 8.450 8.647 31,358 -0.29(-3.27%)
Apr 06, 2018 9.000 9.000 8.700 8.939 33,270 -0.01(-0.12%)
Apr 05, 2018 9.300 9.300 8.800 8.950 36,173 -0.05(-0.56%)
Apr 04, 2018 9.000 9.089 8.500 9.000 34,736 +0.20(+2.28%)
Apr 03, 2018 8.650 8.900 8.301 8.799 53,358 +0.20(+2.31%)
Apr 02, 2018 9.000 9.000 8.160 8.600 69,960 -0.05(-0.58%)
Mar 29, 2018 8.650 8.650 8.650 0 -0.35(-3.89%)
Mar 28, 2018 9.700 9.922 8.700 9.000 89,821 -0.70(-7.22%)
Mar 27, 2018 9.900 10.30 9.277 9.700 67,630 -0.40(-3.96%)
Mar 26, 2018 10.40 10.60 9.900 10.10 99,164 -0.50(-4.72%)
Mar 23, 2018 10.60 10.70 10.40 10.60 33,059 -0.10(-0.93%)
Mar 22, 2018 11.00 11.30 10.50 10.70 24,486 -0.30(-2.73%)
Mar 21, 2018 10.50 11.20 10.50 11.00 22,974 +0.50(+4.76%)
Mar 20, 2018 10.80 10.90 10.50 10.50 18,311 -0.20(-1.87%)
Mar 19, 2018 11.10 11.10 10.50 10.70 27,895 -0.50(-4.46%)
Mar 16, 2018 11.50 11.50 10.70 11.20 20,487 +0.00(+0.00%)
Mar 15, 2018 11.00 11.20 10.64 11.20 20,843 +0.30(+2.75%)
Mar 14, 2018 10.60 10.90 10.30 10.90 32,242 +0.30(+2.83%)
Mar 13, 2018 10.80 11.00 10.10 10.60 62,267 -0.30(-2.75%)
Mar 12, 2018 11.50 11.50 10.60 10.90 51,237 -0.40(-3.54%)
Mar 09, 2018 11.40 11.70 11.10 11.30 20,088 -0.10(-0.88%)
Mar 08, 2018 11.70 11.70 10.80 11.40 86,121 -0.20(-1.72%)
Mar 07, 2018 11.60 26,621 -0.20(-1.69%)
Mar 06, 2018 11.70 11.80 11.60 11.80 21,859 +0.20(+1.72%)
Mar 05, 2018 12.10 12.13 11.40 11.60 73,129 -0.30(-2.52%)
Mar 02, 2018 12.20 12.20 11.80 11.90 31,363 -0.30(-2.46%)
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.