PolyMet Mining Corp. (POM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2022 | 4.2300 | 4.2300 | 3.9700 | 3.9700 | 3.9700 | 800 |
| Sept 28, 2022 | 4.0100 | 4.2400 | 4.0000 | 4.2400 | 4.2400 | 1,300 |
| Sept 27, 2022 | 3.9800 | 3.9800 | 3.9100 | 3.9500 | 3.9500 | 700 |
| Sept 26, 2022 | 4.1000 | 4.1100 | 3.9500 | 3.9500 | 3.9500 | 900 |
| Sept 23, 2022 | 4.1700 | 4.1700 | 3.9400 | 3.9400 | 3.9400 | 2,600 |
| Sept 22, 2022 | 4.3200 | 4.3200 | 4.2000 | 4.2400 | 4.2400 | 3,800 |
| Sept 21, 2022 | 4.4300 | 4.4300 | 4.3300 | 4.3400 | 4.3400 | 700 |
| Sept 20, 2022 | 4.5000 | 4.5000 | 4.4100 | 4.4100 | 4.4100 | 1,400 |
| Sept 19, 2022 | 4.3700 | 4.5000 | 4.3700 | 4.5000 | 4.5000 | 2,400 |
| Sept 16, 2022 | 4.3300 | 4.3600 | 4.2200 | 4.3600 | 4.3600 | 1,500 |
| Sept 15, 2022 | 4.3800 | 4.3800 | 4.3200 | 4.3400 | 4.3400 | 2,200 |
| Sept 14, 2022 | 4.3200 | 4.3900 | 4.3000 | 4.3500 | 4.3500 | 3,100 |
| Sept 13, 2022 | 4.2700 | 4.3100 | 4.2700 | 4.3100 | 4.3100 | 500 |
| Sept 12, 2022 | 4.2900 | 4.3200 | 4.2700 | 4.3200 | 4.3200 | 400 |
| Sept 09, 2022 | 4.2900 | 4.2900 | 4.2400 | 4.2600 | 4.2600 | 1,600 |
| Sept 08, 2022 | 4.2800 | 4.3300 | 4.2700 | 4.2700 | 4.2700 | 900 |
| Sept 07, 2022 | 4.2900 | 4.3700 | 4.2400 | 4.3000 | 4.3000 | 9,800 |
| Sept 06, 2022 | 4.3500 | 4.3500 | 4.2900 | 4.3100 | 4.3100 | 4,600 |
| Sept 02, 2022 | 4.3200 | 4.3400 | 4.2300 | 4.3400 | 4.3400 | 2,000 |
| Sept 01, 2022 | 4.1300 | 4.3500 | 4.1300 | 4.3500 | 4.3500 | 2,700 |
| Aug 31, 2022 | 4.1200 | 4.1200 | 4.0400 | 4.1000 | 4.1000 | 1,000 |
| Aug 30, 2022 | 4.0200 | 4.1700 | 3.9700 | 4.1400 | 4.1400 | 3,000 |
| Aug 29, 2022 | 3.9600 | 4.0300 | 3.9600 | 4.0300 | 4.0300 | 1,500 |
| Aug 26, 2022 | 3.8400 | 3.9300 | 3.8400 | 3.9300 | 3.9300 | 900 |
| Aug 25, 2022 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | 3.8600 | 200 |
| Aug 24, 2022 | 3.8700 | 3.9200 | 3.8700 | 3.9100 | 3.9100 | 400 |
| Aug 23, 2022 | 3.8600 | 3.8600 | 3.8400 | 3.8400 | 3.8400 | 700 |
| Aug 22, 2022 | 3.7500 | 3.8300 | 3.7500 | 3.8300 | 3.8300 | 300 |
| Aug 19, 2022 | 3.7800 | 3.8300 | 3.7200 | 3.7600 | 3.7600 | 1,200 |
| Aug 18, 2022 | 3.8800 | 3.8800 | 3.7600 | 3.7900 | 3.7900 | 700 |
| Aug 17, 2022 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.8200 | 200 |
| Aug 16, 2022 | 3.8400 | 3.8400 | 3.7800 | 3.8100 | 3.8100 | 800 |
| Aug 15, 2022 | 3.8600 | 3.8600 | 3.8300 | 3.8500 | 3.8500 | 400 |
| Aug 12, 2022 | 3.7200 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 1,800 |
| Aug 11, 2022 | 3.7500 | 3.7700 | 3.7400 | 3.7400 | 3.7400 | 900 |
| Aug 10, 2022 | 3.7400 | 3.7700 | 3.7400 | 3.7700 | 3.7700 | 600 |
| Aug 09, 2022 | 3.7000 | 3.7000 | 3.5900 | 3.6700 | 3.6700 | 700 |
| Aug 08, 2022 | 3.7000 | 3.7100 | 3.6300 | 3.7100 | 3.7100 | 700 |
| Aug 05, 2022 | 3.5100 | 3.7100 | 3.5100 | 3.7100 | 3.7100 | 1,800 |
| Aug 04, 2022 | 3.5900 | 3.6300 | 3.4200 | 3.4500 | 3.4500 | 3,500 |
| Aug 03, 2022 | 3.6800 | 3.6800 | 3.5600 | 3.6000 | 3.6000 | 1,800 |
| Aug 02, 2022 | 3.8000 | 3.8000 | 3.6700 | 3.6700 | 3.6700 | 2,300 |
| Jul 29, 2022 | 3.6900 | 3.8200 | 3.6800 | 3.8100 | 3.8100 | 800 |
| Jul 28, 2022 | 3.7400 | 3.7800 | 3.7100 | 3.7100 | 3.7100 | 700 |
| Jul 27, 2022 | 3.8000 | 3.8300 | 3.7600 | 3.8300 | 3.8300 | 2,200 |
| Jul 26, 2022 | 3.7800 | 3.8300 | 3.7800 | 3.7900 | 3.7900 | 1,000 |
| Jul 25, 2022 | 3.7700 | 3.8100 | 3.6500 | 3.7500 | 3.7500 | 1,500 |
| Jul 22, 2022 | 3.7400 | 3.7400 | 3.6900 | 3.7200 | 3.7200 | 800 |
| Jul 21, 2022 | 3.7700 | 3.7700 | 3.6100 | 3.7000 | 3.7000 | 4,200 |
| Jul 20, 2022 | 3.6600 | 4.0400 | 3.6000 | 3.7800 | 3.7800 | 9,000 |
| Jul 19, 2022 | 3.6400 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 1,100 |
| Jul 18, 2022 | 3.6100 | 3.6400 | 3.5300 | 3.5300 | 3.5300 | 2,800 |
| Jul 15, 2022 | 3.4900 | 3.6200 | 3.4900 | 3.6000 | 3.6000 | 700 |
| Jul 14, 2022 | 3.5300 | 3.5300 | 3.4600 | 3.4600 | 3.4600 | 400 |
| Jul 13, 2022 | 3.4500 | 3.5400 | 3.4500 | 3.5400 | 3.5400 | 1,200 |
| Jul 12, 2022 | 3.4600 | 3.4600 | 3.3900 | 3.4200 | 3.4200 | 700 |
| Jul 11, 2022 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 1,600 |
| Jul 08, 2022 | 3.5800 | 3.5800 | 3.5100 | 3.5100 | 3.5100 | 3,200 |
| Jul 07, 2022 | 3.5600 | 3.6900 | 3.5600 | 3.5900 | 3.5900 | 1,500 |
| Jul 06, 2022 | 3.4900 | 3.5400 | 3.4200 | 3.5300 | 3.5300 | 1,100 |
| Jul 05, 2022 | 3.5200 | 3.5200 | 3.4100 | 3.4400 | 3.4400 | 900 |
| Jul 04, 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 100 |
| Jun 30, 2022 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 500 |
| Jun 29, 2022 | 3.5600 | 3.5700 | 3.5100 | 3.5700 | 3.5700 | 2,100 |
| Jun 28, 2022 | 3.6000 | 3.6000 | 3.5300 | 3.5900 | 3.5900 | 600 |
| Jun 27, 2022 | 3.9500 | 3.9500 | 3.8700 | 3.9100 | 3.9100 | 1,400 |
| Jun 24, 2022 | 3.8100 | 3.9700 | 3.6700 | 3.8500 | 3.8500 | 5,200 |
| Jun 23, 2022 | 3.5900 | 3.8000 | 3.4500 | 3.7700 | 3.7700 | 7,400 |
| Jun 22, 2022 | 3.4300 | 3.7400 | 3.4300 | 3.5600 | 3.5600 | 2,600 |
| Jun 21, 2022 | 3.4300 | 3.4900 | 3.4300 | 3.4500 | 3.4500 | 500 |
| Jun 20, 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 200 |
| Jun 17, 2022 | 3.3900 | 3.3900 | 3.3200 | 3.3200 | 3.3200 | 1,400 |
| Jun 16, 2022 | 3.5600 | 3.5600 | 3.3100 | 3.3300 | 3.3300 | 2,500 |
| Jun 15, 2022 | 3.4300 | 3.6200 | 3.4300 | 3.5800 | 3.5800 | 1,400 |
| Jun 14, 2022 | 3.5100 | 3.5100 | 3.4200 | 3.4600 | 3.4600 | 1,000 |
| Jun 13, 2022 | 3.5800 | 3.5800 | 3.4400 | 3.4400 | 3.4400 | 2,100 |
| Jun 10, 2022 | 3.6900 | 3.6900 | 3.5800 | 3.6600 | 3.6600 | 1,100 |
| Jun 09, 2022 | 3.7100 | 3.8300 | 3.6600 | 3.7100 | 3.7100 | 1,700 |
| Jun 08, 2022 | 3.7700 | 3.7700 | 3.6700 | 3.6800 | 3.6800 | 2,200 |
| Jun 07, 2022 | 3.8200 | 3.8200 | 3.7000 | 3.7400 | 3.7400 | 4,000 |
| Jun 06, 2022 | 3.7500 | 3.8800 | 3.7000 | 3.8500 | 3.8500 | 1,200 |
| Jun 03, 2022 | 3.6900 | 3.7100 | 3.6500 | 3.7100 | 3.7100 | 1,300 |
| Jun 02, 2022 | 3.7600 | 3.8200 | 3.6500 | 3.6500 | 3.6500 | 3,500 |
| Jun 01, 2022 | 3.4900 | 3.6600 | 3.4900 | 3.6100 | 3.6100 | 4,200 |
| May 31, 2022 | 3.8000 | 3.8000 | 3.4900 | 3.4900 | 3.4900 | 8,900 |
| May 30, 2022 | 3.8700 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 400 |
| May 27, 2022 | 3.8700 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 300 |
| May 26, 2022 | 3.7100 | 3.8000 | 3.7100 | 3.7800 | 3.7800 | 1,100 |
| May 25, 2022 | 3.6900 | 3.7400 | 3.6700 | 3.6800 | 3.6800 | 900 |
| May 24, 2022 | 3.5300 | 3.6800 | 3.5200 | 3.6800 | 3.6800 | 6,500 |
| May 20, 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| May 19, 2022 | 3.6600 | 3.8000 | 3.6000 | 3.6300 | 3.6300 | 2,900 |
| May 18, 2022 | 3.6700 | 3.7400 | 3.6700 | 3.7400 | 3.7400 | 200 |
| May 17, 2022 | 3.6200 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | 600 |
| May 16, 2022 | 3.5800 | 3.7500 | 3.5500 | 3.5500 | 3.5500 | 7,200 |
| May 13, 2022 | 3.4000 | 3.6400 | 3.4000 | 3.5300 | 3.5300 | 1,700 |
| May 12, 2022 | 3.3500 | 3.4400 | 3.3200 | 3.3800 | 3.3800 | 1,300 |
| May 11, 2022 | 3.5100 | 3.5500 | 3.3700 | 3.4400 | 3.4400 | 1,900 |
| May 10, 2022 | 3.4800 | 3.6200 | 3.4500 | 3.6100 | 3.6100 | 3,600 |
| May 09, 2022 | 3.7100 | 3.7100 | 3.4200 | 3.4300 | 3.4300 | 10,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
