Canada markets closed

PolyMet Mining Corp. (POM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.7400-0.0300 (-0.80%)
At close: 03:59PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 06, 20223.83003.85003.75003.77003.77001,700
May 05, 20223.96004.04003.85003.85003.85002,400
May 04, 20223.80004.01003.69004.00004.00002,400
May 03, 20223.91003.97003.88003.88003.88002,500
May 02, 20224.04004.04003.95004.00004.00003,300
Apr 29, 20224.17004.17004.07004.08004.08001,200
Apr 28, 20224.25004.25004.11004.17004.17001,500
Apr 27, 20224.16004.28004.10004.17004.17001,000
Apr 26, 20224.27004.27004.08004.13004.13002,600
Apr 25, 20224.34004.35004.19004.32004.32003,200
Apr 22, 20224.51004.51004.38004.39004.39003,600
Apr 21, 20224.63004.63004.42004.45004.45008,300
Apr 20, 20224.46004.66004.43004.66004.66002,500
Apr 19, 20224.35004.60004.33004.55004.55003,400
Apr 18, 20224.41004.50004.36004.48004.48009,700
Apr 14, 20224.65004.65004.42004.42004.42002,700
Apr 13, 20224.50004.68004.50004.60004.60002,800
Apr 12, 20224.46004.61004.40004.46004.46004,500
Apr 11, 20224.76004.76004.34004.38004.380015,800
Apr 08, 20224.83004.87004.64004.66004.660011,200
Apr 07, 20224.88004.93004.74004.89004.89003,900
Apr 06, 20224.77004.91004.61004.91004.91008,100
Apr 05, 20224.70005.00004.60004.95004.95007,400
Apr 04, 20224.98004.98004.58004.73004.730016,400
Apr 01, 20225.30005.30004.73004.91004.910024,800
Mar 31, 20224.72005.52004.72005.17005.170048,600
Mar 30, 20224.33005.00004.32004.66004.660019,600
Mar 29, 20224.40004.60004.26004.35004.350010,300
Mar 28, 20224.21004.40004.15004.38004.38004,500
Mar 25, 20224.38004.38004.18004.26004.26003,400
Mar 24, 20224.43004.43004.17004.19004.19004,700
Mar 23, 20224.31004.43004.20004.26004.26002,200
Mar 22, 20224.29004.35004.13004.32004.32004,400
Mar 21, 20224.21004.48004.21004.28004.28004,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...