Canada markets closed

PolyMet Mining Corp. (POM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.9700-0.2700 (-6.37%)
At close: 04:00PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 15, 20224.38004.38004.32004.34004.34002,200
Sept 14, 20224.32004.39004.30004.35004.35003,100
Sept 13, 20224.27004.31004.27004.31004.3100500
Sept 12, 20224.29004.32004.27004.32004.3200400
Sept 09, 20224.29004.29004.24004.26004.26001,600
Sept 08, 20224.28004.33004.27004.27004.2700900
Sept 07, 20224.29004.37004.24004.30004.30009,800
Sept 06, 20224.35004.35004.29004.31004.31004,600
Sept 02, 20224.32004.34004.23004.34004.34002,000
Sept 01, 20224.13004.35004.13004.35004.35002,700
Aug 31, 20224.12004.12004.04004.10004.10001,000
Aug 30, 20224.02004.17003.97004.14004.14003,000
Aug 29, 20223.96004.03003.96004.03004.03001,500
Aug 26, 20223.84003.93003.84003.93003.9300900
Aug 25, 20223.89003.89003.86003.86003.8600200
Aug 24, 20223.87003.92003.87003.91003.9100400
Aug 23, 20223.86003.86003.84003.84003.8400700
Aug 22, 20223.75003.83003.75003.83003.8300300
Aug 19, 20223.78003.83003.72003.76003.76001,200
Aug 18, 20223.88003.88003.76003.79003.7900700
Aug 17, 20223.86003.86003.82003.82003.8200200
Aug 16, 20223.84003.84003.78003.81003.8100800
Aug 15, 20223.86003.86003.83003.85003.8500400
Aug 12, 20223.72003.80003.70003.75003.75001,800
Aug 11, 20223.75003.77003.74003.74003.7400900
Aug 10, 20223.74003.77003.74003.77003.7700600
Aug 09, 20223.70003.70003.59003.67003.6700700
Aug 08, 20223.70003.71003.63003.71003.7100700
Aug 05, 20223.51003.71003.51003.71003.71001,800
Aug 04, 20223.59003.63003.42003.45003.45003,500
Aug 03, 20223.68003.68003.56003.60003.60001,800
Aug 02, 20223.80003.80003.67003.67003.67002,300
Jul 29, 20223.69003.82003.68003.81003.8100800
Jul 28, 20223.74003.78003.71003.71003.7100700
Jul 27, 20223.80003.83003.76003.83003.83002,200
Jul 26, 20223.78003.83003.78003.79003.79001,000
Jul 25, 20223.77003.81003.65003.75003.75001,500
Jul 22, 20223.74003.74003.69003.72003.7200800
Jul 21, 20223.77003.77003.61003.70003.70004,200
Jul 20, 20223.66004.04003.60003.78003.78009,000
Jul 19, 20223.64003.64003.54003.54003.54001,100
Jul 18, 20223.61003.64003.53003.53003.53002,800
Jul 15, 20223.49003.62003.49003.60003.6000700
Jul 14, 20223.53003.53003.46003.46003.4600400
Jul 13, 20223.45003.54003.45003.54003.54001,200
Jul 12, 20223.46003.46003.39003.42003.4200700
Jul 11, 20223.50003.50003.42003.42003.42001,600
Jul 08, 20223.58003.58003.51003.51003.51003,200
Jul 07, 20223.56003.69003.56003.59003.59001,500
Jul 06, 20223.49003.54003.42003.53003.53001,100
Jul 05, 20223.52003.52003.41003.44003.4400900
Jul 04, 20223.53003.53003.53003.53003.5300100
Jun 30, 20223.53003.53003.50003.50003.5000500
Jun 29, 20223.56003.57003.51003.57003.57002,100
Jun 28, 20223.60003.60003.53003.59003.5900600
Jun 27, 20223.95003.95003.87003.91003.91001,400
Jun 24, 20223.81003.97003.67003.85003.85005,200
Jun 23, 20223.59003.80003.45003.77003.77007,400
Jun 22, 20223.43003.74003.43003.56003.56002,600
Jun 21, 20223.43003.49003.43003.45003.4500500
Jun 20, 20223.35003.35003.35003.35003.3500200
Jun 17, 20223.39003.39003.32003.32003.32001,400
Jun 16, 20223.56003.56003.31003.33003.33002,500
Jun 15, 20223.43003.62003.43003.58003.58001,400
Jun 14, 20223.51003.51003.42003.46003.46001,000
Jun 13, 20223.58003.58003.44003.44003.44002,100
Jun 10, 20223.69003.69003.58003.66003.66001,100
Jun 09, 20223.71003.83003.66003.71003.71001,700
Jun 08, 20223.77003.77003.67003.68003.68002,200
Jun 07, 20223.82003.82003.70003.74003.74004,000
Jun 06, 20223.75003.88003.70003.85003.85001,200
Jun 03, 20223.69003.71003.65003.71003.71001,300
Jun 02, 20223.76003.82003.65003.65003.65003,500
Jun 01, 20223.49003.66003.49003.61003.61004,200
May 31, 20223.80003.80003.49003.49003.49008,900
May 30, 20223.87003.90003.87003.90003.9000400
May 27, 20223.87003.87003.84003.84003.8400300
May 26, 20223.71003.80003.71003.78003.78001,100
May 25, 20223.69003.74003.67003.68003.6800900
May 24, 20223.53003.68003.52003.68003.68006,500
May 20, 20223.63003.63003.63003.63003.6300-
May 19, 20223.66003.80003.60003.63003.63002,900
May 18, 20223.67003.74003.67003.74003.7400200
May 17, 20223.62003.72003.62003.72003.7200600
May 16, 20223.58003.75003.55003.55003.55007,200
May 13, 20223.40003.64003.40003.53003.53001,700
May 12, 20223.35003.44003.32003.38003.38001,300
May 11, 20223.51003.55003.37003.44003.44001,900
May 10, 20223.48003.62003.45003.61003.61003,600
May 09, 20223.71003.71003.42003.43003.430010,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...