Canada Markets closed

Polymetal International plc (POYYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.70000.0000 (0.00%)
At close: 03:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20222.70002.70002.70002.70002.7000-
Jun 30, 20222.70002.70002.70002.70002.7000-
Jun 29, 20222.70002.70002.70002.70002.7000-
Jun 28, 20222.70002.70002.70002.70002.7000-
Jun 27, 20222.70002.70002.70002.70002.7000-
Jun 24, 20222.70002.70002.70002.70002.7000-
Jun 23, 20222.70002.70002.70002.70002.7000-
Jun 22, 20222.70002.70002.70002.70002.7000-
Jun 21, 20222.70002.70002.70002.70002.7000-
Jun 17, 20222.70002.70002.70002.70002.7000-
Jun 16, 20222.70002.70002.70002.70002.7000-
Jun 15, 20222.70002.70002.70002.70002.7000-
Jun 14, 20222.70002.80002.67002.70002.7000159,000
Jun 13, 20222.90002.93002.55002.70002.7000254,400
Jun 10, 20222.98003.00002.86002.96002.9600125,100
Jun 09, 20223.00003.08002.93002.95002.9500136,800
Jun 08, 20223.00003.06003.00003.03003.0300147,000
Jun 07, 20222.20003.10002.20003.09003.0900119,400
Jun 06, 20223.07003.08003.01003.05003.0500130,800
Jun 03, 20223.08003.15003.02003.04003.0400155,200
Jun 02, 20222.23003.13002.23003.05003.0500116,400
Jun 01, 20223.03003.08002.99003.00003.0000203,300
May 31, 20223.05003.11002.98003.06003.0600247,900
May 27, 20223.10003.15002.91003.10003.1000182,100
May 26, 20223.00003.18002.86003.01003.0100197,100
May 25, 20223.39003.39002.20003.00003.0000277,100
May 24, 20223.01003.16002.98003.16003.1600116,500
May 23, 20223.12003.16003.05003.15003.150042,900
May 20, 20223.09003.16003.00003.15003.1500178,300
May 19, 20223.15003.23003.05003.17003.1700213,500
May 18, 20223.32003.34003.18003.20003.200098,700
May 17, 20223.20003.54003.20003.37003.370098,800
May 16, 20223.00003.15002.97003.14003.1400141,000
May 13, 20222.92002.92002.86002.90002.900089,000
May 12, 20223.01003.05002.84002.87002.8700264,900
May 11, 20223.10003.12003.04003.05003.0500226,000
May 10, 20223.13003.14003.10003.12003.1200177,700
May 09, 20223.12003.22003.10003.14003.1400577,100
May 06, 20223.13003.19003.05003.07003.070093,700
May 05, 20223.22003.31003.10003.10003.1000299,000
May 04, 20223.51003.51003.22003.35003.3500101,800
May 03, 20223.25003.43003.20003.27003.2700136,300
May 02, 20223.26003.44003.15003.19003.1900144,400
Apr 29, 20223.25003.28003.15003.24003.2400143,500
Apr 28, 20223.33003.33003.20003.31003.3100307,400
Apr 27, 20223.34003.45003.22003.31003.3100401,700
Apr 26, 20223.21003.58003.21003.40003.4000501,800
Apr 25, 20223.59003.70003.18003.21003.2100289,300
Apr 22, 20223.46003.59003.40003.49003.4900167,200
Apr 21, 20223.01003.49003.01003.32003.3200145,800
Apr 20, 20223.24003.24003.04003.05003.0500260,800
Apr 19, 20223.35003.43003.00003.12003.1200609,300
Apr 18, 20223.29003.51003.29003.40003.4000183,600
Apr 14, 20223.40003.50003.35003.43003.4300350,700
Apr 13, 20223.22003.65003.02003.56003.5600630,900
Apr 12, 20223.50003.77003.35003.70003.7000738,500
Apr 11, 20223.51003.79003.51003.59003.5900684,700
Apr 08, 20224.27004.27003.85003.90003.9000256,400
Apr 07, 20223.99004.00003.62004.00004.0000608,500
Apr 06, 20224.13004.15003.75003.91003.9100475,800
Apr 05, 20224.96004.99004.25004.27004.2700458,400
Apr 04, 20224.50004.97004.40004.86004.8600723,700
Apr 01, 20223.93004.60003.88004.50004.5000554,600
Mar 31, 20224.20004.38003.70003.93003.9300602,800
Mar 30, 20224.39004.65004.00004.07004.07001,119,100
Mar 29, 20224.36004.66004.21004.49004.49001,442,900
Mar 28, 20223.09004.20003.09003.95003.95002,331,700
Mar 25, 20222.57002.64002.35002.54002.54001,199,300
Mar 24, 20222.46002.67002.20002.62002.62001,994,800
Mar 23, 20221.85001.99001.69001.91001.91002,078,800
Mar 22, 20221.80001.90001.71001.80001.80002,512,500
Mar 21, 20222.64002.64001.72001.90001.90002,092,700
Mar 18, 20222.03002.10001.66001.89001.89001,394,700
Mar 17, 20222.07002.10001.95002.00002.00001,171,900
Mar 16, 20221.89002.35001.77002.34002.3400519,200
Mar 15, 20222.10002.50001.59001.70001.70001,559,400
Mar 14, 20222.84002.84002.20002.50002.5000646,900
Mar 11, 20222.10002.67002.06002.60002.6000398,200
Mar 10, 20222.45002.45001.88002.06002.0600639,600
Mar 09, 20222.30002.55001.77002.45002.4500819,400
Mar 08, 20222.02002.85001.44002.05002.05001,169,800
Mar 07, 20223.02004.85002.54002.72002.7200561,900
Mar 04, 20223.20006.75002.89003.02003.0200206,500
Mar 03, 20225.00005.00002.24002.75002.7500183,700
Mar 02, 20224.06005.20003.69004.35004.350036,600
Mar 01, 20225.02005.02003.39004.50004.5000382,500
Feb 28, 20227.50007.50004.70006.00006.0000252,400
Feb 25, 20229.750011.00009.750010.550010.550033,600
Feb 24, 20227.630011.00007.140011.000011.000023,300
Feb 23, 202214.560015.000014.530014.730014.73002,600
Feb 22, 202214.920015.320014.920015.320015.32002,100
Feb 18, 202216.640016.640016.640016.640016.6400-
Feb 17, 202216.730016.730016.640016.640016.6400600
Feb 16, 202215.950016.490015.950016.490016.490020,400
Feb 15, 202215.110015.110015.110015.110015.1100-
Feb 14, 202215.110015.110015.110015.110015.1100-
Feb 11, 202215.110015.110015.110015.110015.1100-
Feb 10, 202215.540015.650015.110015.110015.11003,300
Feb 09, 202215.000015.100015.000015.100015.10001,700
Feb 08, 202214.870015.160014.390015.150015.15002,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...