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
2018-03-06 1.18 1.18 1.16 1.17 6,100
2018-03-05 1.19 1.19 1.15 1.15 8,194
2018-03-02 1.20 1.20 1.18 1.195 12,200
2018-03-01 1.23 1.23 1.20 1.22 10,882
2018-02-28 1.23 1.25 1.23 1.24 11,200
2018-02-27 1.25 1.25 1.23 1.24 9,252
2018-02-26 1.22 1.26 1.20 1.25 71,684
2018-02-23 1.20 1.22 1.20 1.22 7,190
2018-02-22 1.19 1.20 1.19 1.20 4,845
2018-02-21 1.19 1.20 1.19 1.19 2,600
2018-02-20 1.20 1.20 1.19 1.20 17,007
2018-02-16 1.20 1.20 1.19 1.19 4,100
2018-02-15 1.20 1.21 1.19 1.20 12,200
2018-02-14 1.18 1.20 1.18 1.19 12,500
2018-02-13 1.20 1.21 1.15 1.19 15,009
2018-02-12 1.17 1.19 1.17 1.175 5,300
2018-02-09 1.18 1.20 1.08 1.13 29,936
2018-02-08 1.19 1.22 1.17 1.20 26,739
2018-02-07 1.17 1.18 1.165 1.17 19,209
2018-02-06 1.23 1.23 1.15 1.16 28,318
2018-02-05 1.18 1.25 1.18 1.20 50,610
2018-02-02 1.17 1.21 1.14 1.16 20,735
2018-02-01 1.18 1.35 1.15 1.20 50,568
2018-01-31 1.14 1.32 1.14 1.29 67,368
2018-01-30 1.08 1.12 1.08 1.12 24,467
2018-01-29 1.06 1.09 1.05 1.09 34,600
2018-01-26 1.01 1.05 1.01 1.05 16,299
2018-01-25 1.05 1.06 1.01 1.01 10,737
2018-01-24 1.00 1.02 0.994 1.00 10,105
2018-01-23 1.03 1.03 1.00 1.01 7,800

» More Polymet Mining Stock Price History

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