POM.TO - PolyMet Mining Corp.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20231.99001.99001.95001.97001.9700700
May 29, 20231.95001.96001.95001.96001.96001,700
May 26, 20232.02002.03001.97001.97001.97004,900
May 25, 20232.05002.05002.00002.00002.00004,800
May 24, 20232.08002.08002.05002.08002.0800700
May 23, 20232.13002.13002.03002.06002.060012,400
May 19, 20232.19002.24002.18002.18002.18006,700
May 18, 20232.16002.29002.16002.20002.20003,600
May 17, 20232.09002.13002.05002.13002.13001,600
May 16, 20232.11002.11002.07002.09002.0900600
May 15, 20232.17002.17002.08002.08002.08002,400
May 12, 20232.13002.17002.13002.17002.1700300
May 11, 20232.12002.12002.12002.12002.1200-
May 10, 20232.17002.17002.11002.12002.12001,200
May 09, 20232.20002.25002.16002.20002.20002,300
May 08, 20232.17002.27002.17002.24002.24002,600
May 05, 20232.12002.20002.12002.20002.20003,000
May 04, 20232.25002.25002.09002.09002.09006,400
May 03, 20232.32002.32002.28002.28002.28002,200
May 02, 20232.38002.38002.33002.33002.33001,500
May 01, 20232.45002.45002.39002.43002.43001,700
Apr 28, 20232.51002.53002.48002.49002.49001,400
Apr 27, 20232.46002.50002.42002.50002.500011,400
Apr 26, 20232.48002.48002.38002.48002.48004,200
Apr 25, 20232.64002.64002.44002.44002.440012,400
Apr 24, 20232.72002.72002.64002.67002.67007,200
Apr 21, 20232.73002.73002.72002.72002.7200200
Apr 20, 20232.71002.75002.71002.75002.7500600
Apr 19, 20232.74002.76002.72002.76002.76001,100
Apr 18, 20232.70002.74002.70002.72002.72001,700
Apr 17, 20232.71002.73002.71002.71002.71001,100
Apr 14, 20232.79002.79002.71002.74002.74006,400
Apr 13, 20232.77002.77002.75002.75002.7500800
Apr 12, 20232.88002.88002.77002.77002.77003,500
Apr 11, 20232.85002.87002.83002.85002.85002,600
Apr 10, 20232.89002.89002.79002.79002.79006,600
Apr 06, 20232.87002.87002.83002.85002.8500400
Apr 05, 20232.82002.82002.78002.81002.81002,300
Apr 04, 20232.88002.88002.86002.86002.86006,600
Apr 03, 20232.88002.89002.84002.87002.87006,800
Mar 31, 20232.86002.89002.86002.89002.8900600
Mar 30, 20232.94002.94002.82002.82002.82004,200
Mar 29, 20232.99002.99002.90002.90002.90001,300
Mar 28, 20232.93002.97002.93002.97002.97003,100
Mar 27, 20233.03003.03002.91002.93002.93009,500
Mar 24, 20232.92002.97002.90002.97002.97004,900
Mar 23, 20232.93002.93002.93002.93002.9300500
Mar 22, 20232.99003.05002.95002.98002.980012,300
Mar 21, 20232.98003.07002.97002.98002.98005,400
Mar 20, 20232.98003.10002.94003.10003.100013,200
Mar 17, 20233.00003.10002.95002.98002.980016,500
Mar 16, 20233.06003.10003.00003.03003.030017,400
Mar 15, 20233.21003.21003.00003.03003.030011,700
Mar 14, 20233.34003.34003.22003.26003.260022,600
Mar 13, 20233.26003.45003.26003.34003.34001,100
Mar 10, 20233.24003.24003.16003.23003.23001,800
Mar 09, 20233.30003.33003.19003.22003.22002,100
Mar 08, 20233.50003.55003.44003.46003.46006,100
Mar 07, 20233.76003.76003.46003.52003.520017,500
Mar 06, 20233.63003.75003.61003.71003.710012,200
Mar 03, 20233.60003.67003.55003.63003.63003,200
Mar 02, 20233.41003.58003.38003.55003.55004,600
Mar 01, 20233.47003.47003.22003.38003.38002,400
Feb 28, 20233.17003.48003.14003.48003.48005,100
Feb 27, 20233.20003.24003.15003.15003.1500600
Feb 24, 20233.28003.37003.22003.22003.22002,800
Feb 23, 20233.38003.38003.28003.31003.3100600
Feb 22, 20233.35003.40003.34003.40003.4000400
Feb 21, 20233.39003.39003.38003.38003.3800700
Feb 17, 20233.39003.41003.35003.39003.39002,400
Feb 16, 20233.36003.41003.35003.35003.35001,500
Feb 15, 20233.27003.38003.27003.27003.27007,500
Feb 14, 20233.31003.35003.31003.34003.34001,000
Feb 13, 20233.29003.36003.29003.34003.34003,100
Feb 10, 20233.36003.38003.33003.38003.38002,100
Feb 09, 20233.36003.40003.36003.39003.3900600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...