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
2018-10-22 0.911 0.9349 0.911 0.9349 3,700
2018-10-19 0.92 0.92 0.92 0.92 2,100
2018-10-18 0.93 0.93 0.915 0.9296 1,801
2018-10-17 0.92 0.9349 0.92 0.933 2,099
2018-10-16 0.9297 0.9299 0.9161 0.9161 11,800
2018-10-15 0.93 0.93 0.9233 0.9249 2,691
2018-10-12 0.9299 0.94 0.9299 0.94 3,100
2018-10-11 0.9251 0.9307 0.9251 0.93 1,885
2018-10-10 0.9282 0.93 0.9251 0.93 2,100
2018-10-09 0.9304 0.95 0.9304 0.95 1,500
2018-10-08 0.9634 0.9634 0.9501 0.9501 1,100
2018-10-05 0.938 0.938 0.93 0.9338 1,900
2018-10-04 0.9601 0.9601 0.94 0.9429 700
2018-10-03 0.951 0.951 0.9472 0.9472 1,500
2018-10-02 0.98 0.98 0.9681 0.98 6,700
2018-10-01 1.00 1.01 0.9499 0.9499 4,814
2018-09-28 1.00 1.03 1.00 1.03 5,200
2018-09-27 0.9406 1.01 0.9406 0.9901 1,700
2018-09-26 0.90 0.905 0.90 0.9001 2,000
2018-09-25 0.9099 0.9102 0.90 0.90 2,900
2018-09-24 0.9125 0.9203 0.9001 0.9008 2,735
2018-09-21 0.90 0.94 0.8966 0.924 10,500
2018-09-20 0.9101 0.9134 0.90 0.9024 5,905
2018-09-19 0.88 0.88 0.875 0.878 4,300
2018-09-18 0.8576 0.89 0.8576 0.8701 6,104
2018-09-17 0.9001 0.9051 0.9001 0.9051 1,500
2018-09-13 0.9103 0.9103 0.91 0.91 500
2018-09-12 0.8901 0.895 0.8901 0.8901 385
2018-09-10 0.99 0.99 0.9299 0.93 1,540
2018-09-07 0.9399 0.9966 0.9399 0.9699 33,730

» More Polymet Mining Stock Price History

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