Canada markets open in 2 hours 33 minutes

PolyMet Mining Corp. (POM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.0200+0.0500 (+1.26%)
At close: 01:50PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...