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
2017-12-15 0.7049 0.7199 0.67 0.7014 20,300
2017-12-14 0.7199 0.7199 0.70 0.7058 12,200
2017-12-13 0.704 0.704 0.675 0.675 9,280
2017-12-12 0.6701 0.6781 0.6701 0.6781 523
2017-12-11 0.665 0.6949 0.6613 0.6615 15,200
2017-12-08 0.6901 0.6901 0.6799 0.6863 4,857
2017-12-07 0.70 0.70 0.69 0.6972 1,626
2017-12-06 0.705 0.7099 0.705 0.7099 243
2017-12-05 0.7215 0.81 0.7201 0.7355 44,246
2017-12-04 0.6503 0.7303 0.65 0.7069 15,046
2017-12-01 0.65 0.65 0.63 0.63 7,900
2017-11-30 0.6501 0.6551 0.6211 0.6211 4,200
2017-11-29 0.62 0.69 0.61 0.65 20,909
2017-11-28 0.6089 0.6101 0.605 0.6101 3,700
2017-11-27 0.606 0.606 0.6005 0.6005 1,700
2017-11-24 0.6021 0.62 0.6021 0.62 9,262
2017-11-22 0.6101 0.6186 0.6071 0.6098 1,800
2017-11-21 0.6079 0.61 0.6079 0.61 200
2017-11-20 0.6199 0.6269 0.6022 0.6022 10,200
2017-11-17 0.6251 0.6289 0.6102 0.6159 3,777
2017-11-16 0.6252 0.6252 0.6252 0.6252 100
2017-11-15 0.6149 0.6279 0.6149 0.6279 6,431
2017-11-14 0.6199 0.62 0.6199 0.62 1,200
2017-11-13 0.64 0.64 0.6199 0.62 4,375
2017-11-10 0.615 0.615 0.6021 0.6021 4,731
2017-11-08 0.6209 0.6209 0.6101 0.6106 2,100
2017-11-07 0.63 0.63 0.6099 0.6099 5,298
2017-11-06 0.6001 0.6401 0.6001 0.6289 15,200
2017-11-03 0.6051 0.6149 0.6051 0.6051 1,800
2017-11-02 0.6151 0.6201 0.61 0.6189 3,100

» More Polymet Mining Stock Price History

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