POLYMET MINING Historical Stock Price

Below is the stock price history for Polymet Mining PLM. Data is recorded each day for the historical open, high, low, close and volume. The Polymet Mining stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Polymet Mining Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 0.8999 0.8999 0.8929 0.8949 500
2018-07-17 0.8976 0.90 0.8898 0.8999 3,287
2018-07-16 0.89 0.90 0.89 0.8952 2,183
2018-07-13 0.8961 0.8961 0.8961 0.8961 100
2018-07-12 0.90 0.90 0.8902 0.8902 4,500
2018-07-11 0.9301 0.9301 0.9001 0.9001 1,211
2018-07-10 0.9301 0.9301 0.9301 0.9301 300
2018-07-09 0.9452 0.95 0.9203 0.9203 5,788
2018-07-06 0.9301 0.9315 0.9301 0.9315 600
2018-07-05 0.9901 0.9901 0.9002 0.9411 14,721
2018-07-03 0.9727 0.9925 0.9726 0.9913 3,500
2018-07-02 0.9949 0.9949 0.98 0.99 4,040
2018-06-29 0.9749 0.99 0.9726 0.9801 35,595
2018-06-28 0.9799 0.984 0.9799 0.984 3,800
2018-06-27 0.99 1.00 0.99 0.9996 750
2018-06-26 0.9899 0.99 0.94 0.9899 2,400
2018-06-25 0.985 1.01 0.965 0.99 4,621
2018-06-22 0.9691 1.01 0.9599 0.9851 5,675
2018-06-21 1.08 1.09 1.05 1.05 10,900
2018-06-20 1.07 1.09 1.05 1.05 14,334
2018-06-19 1.09 1.09 1.05 1.06 32,270
2018-06-18 1.03 1.03 1.01 1.02 14,461
2018-06-15 1.01 1.01 0.993 1.01 18,900
2018-06-14 0.9278 1.03 0.9278 0.9899 11,504
2018-06-13 0.9501 0.9701 0.9116 0.9116 5,800
2018-06-12 0.9901 1.145 0.86 0.90 75,450
2018-06-11 0.8067 0.96 0.8067 0.9202 18,335
2018-06-08 0.7619 0.7799 0.7601 0.7799 8,300
2018-06-07 0.7769 0.7769 0.7769 0.7769 100
2018-06-06 0.7902 0.7902 0.7708 0.7801 1,600

» More Polymet Mining Stock Price History

To see other companies like Polymet Mining (PLM), view our stock market today for news, and other data.