Canada markets closed

PolyMet Mining Corp. (POM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.4500+0.0300 (+0.88%)
At close: 03:59PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20233.34003.45003.34003.45003.4500700
Feb 07, 20233.45003.45003.39003.42003.42001,300
Feb 06, 20233.51003.51003.47003.49003.49001,100
Feb 03, 20233.50003.55003.50003.53003.5300800
Feb 02, 20233.43003.53003.43003.53003.53001,100
Feb 01, 20233.50003.50003.49003.49003.4900700
Jan 31, 20233.46003.50003.45003.50003.5000900
Jan 30, 20233.45003.46003.40003.43003.43004,200
Jan 27, 20233.51003.51003.47003.47003.47002,400
Jan 26, 20233.62003.62003.52003.56003.56001,100
Jan 25, 20233.65003.65003.65003.65003.6500200
Jan 24, 20233.56003.59003.56003.58003.5800400
Jan 23, 20233.59003.59003.55003.57003.5700600
Jan 20, 20233.61003.61003.61003.61003.6100100
Jan 19, 20233.54003.65003.54003.59003.59001,100
Jan 18, 20233.52003.52003.52003.52003.5200100
Jan 17, 20233.63003.63003.55003.55003.5500500
Jan 16, 20233.50003.51003.46003.51003.51001,800
Jan 13, 20233.69003.69003.64003.64003.6400200
Jan 12, 20233.65003.65003.65003.65003.6500100
Jan 11, 20233.64003.64003.64003.64003.6400400
Jan 10, 20233.54003.62003.54003.59003.5900500
Jan 09, 20233.56003.56003.50003.50003.50001,100
Jan 06, 20233.49003.54003.49003.54003.5400400
Jan 05, 20233.45003.55003.44003.53003.53001,100
Jan 04, 20233.47003.47003.46003.46003.4600200
Jan 03, 20233.60003.60003.45003.48003.48001,800
Dec 30, 20223.54003.62003.54003.62003.6200900
Dec 29, 20223.49003.51003.45003.51003.5100700
Dec 28, 20223.38003.48003.38003.44003.44004,100
Dec 23, 20223.65003.65003.65003.65003.65002,200
Dec 22, 20223.63003.66003.63003.63003.6300400
Dec 21, 20223.60003.65003.60003.65003.6500200
Dec 20, 20223.57003.65003.45003.65003.65002,200
Dec 19, 20223.68003.68003.46003.52003.52005,600
Dec 16, 20223.65003.78003.48003.69003.69004,800
Dec 15, 20223.73003.73003.68003.68003.6800700
Dec 14, 20223.71003.76003.71003.73003.7300300
Dec 13, 20223.79003.84003.69003.73003.73001,500
Dec 12, 20223.74003.76003.71003.76003.76001,000
Dec 09, 20223.74003.88003.74003.75003.75002,100
Dec 08, 20223.71003.71003.66003.66003.6600700
Dec 07, 20223.86003.86003.72003.72003.72002,400
Dec 06, 20223.89003.89003.81003.83003.8300800
Dec 05, 20224.00004.00003.88003.93003.93001,400
Dec 02, 20223.96004.00003.96004.00004.0000500
Dec 01, 20224.02004.02003.98003.98003.9800500
Nov 30, 20224.01004.03003.96003.97003.97004,600
Nov 29, 20224.00004.05004.00004.02004.02001,700
Nov 28, 20224.03004.08003.96003.97003.97002,800
Nov 25, 20224.08004.08004.04004.05004.0500800
Nov 24, 20223.92004.01003.92003.99003.9900900
Nov 23, 20224.11004.14004.07004.12004.1200800
Nov 22, 20224.05004.05003.99004.05004.05001,300
Nov 21, 20223.98004.08003.98004.04004.0400700
Nov 18, 20224.07004.08003.96003.99003.9900900
Nov 17, 20224.07004.07004.03004.04004.0400300
Nov 16, 20224.13004.19004.08004.08004.08001,100
Nov 15, 20224.11004.14004.06004.07004.0700900
Nov 14, 20224.10004.18004.06004.06004.06001,600
Nov 11, 20224.18004.20004.04004.04004.04001,500
Nov 10, 20224.05004.19004.02004.11004.11005,400
Nov 09, 20224.12004.12004.01004.01004.0100800
Nov 08, 20224.04004.12004.04004.12004.1200400
Nov 07, 20224.00004.05003.98004.05004.05005,200
Nov 04, 20224.02004.02003.97003.99003.9900300
Nov 03, 20223.95004.05003.95003.96003.9600900
Nov 02, 20224.10004.12003.90003.90003.90002,100
Nov 01, 20224.14004.14004.11004.11004.1100500
Oct 31, 20224.08004.08004.02004.06004.06002,100
Oct 28, 20223.99004.10003.93004.03004.03002,200
Oct 27, 20224.10004.10004.04004.04004.04001,800
Oct 26, 20224.01004.15004.01004.03004.03001,400
Oct 25, 20224.03004.03003.98003.98003.9800200
Oct 24, 20224.04004.04003.94003.96003.9600600
Oct 21, 20223.89004.14003.89004.05004.05004,100
Oct 20, 20223.81003.93003.79003.86003.8600900
Oct 19, 20223.85003.85003.77003.77003.7700600
Oct 18, 20223.86003.86003.84003.84003.8400300
Oct 17, 20223.81003.81003.75003.81003.8100700
Oct 14, 20223.89003.89003.77003.77003.7700600
Oct 13, 20223.81003.92003.80003.90003.90001,500
Oct 12, 20223.80003.82003.78003.82003.8200500
Oct 11, 20223.93003.93003.82003.82003.82001,000
Oct 07, 20224.03004.04003.95003.95003.9500800
Oct 06, 20224.18004.18004.00004.00004.00001,400
Oct 05, 20224.05004.09004.02004.06004.0600700
Oct 04, 20224.18004.18003.96004.02004.02001,000
Oct 03, 20224.04004.21004.03004.21004.2100900
Sept 30, 20224.01004.07004.01004.01004.0100300
Sept 29, 20224.23004.23003.97003.97003.9700800
Sept 28, 20224.01004.24004.00004.24004.24001,300
Sept 27, 20223.98003.98003.91003.95003.9500700
Sept 26, 20224.10004.11003.95003.95003.9500900
Sept 23, 20224.17004.17003.94003.94003.94002,600
Sept 22, 20224.32004.32004.20004.24004.24003,800
Sept 21, 20224.43004.43004.33004.34004.3400700
Sept 20, 20224.50004.50004.41004.41004.41001,400
Sept 19, 20224.37004.50004.37004.50004.50002,400
Sept 16, 20224.33004.36004.22004.36004.36001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...