Polymet Mining Corporation Ordinary Shares (Canada) Historical Stock Prices

PLM 
$0.865
*  
0.02
2.37%
Get PLM Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading PLM now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    PLM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.853 0.865 0.82 0.865 242,631
12/06/2016 0.8401 0.86 0.8 0.845 287,242
12/05/2016 0.8599 0.88 0.85 0.8553 76,084
12/02/2016 0.83 0.878 0.83 0.855 167,744
12/01/2016 0.8601 0.88 0.8475 0.8719 85,744
11/30/2016 0.8599 0.8899 0.8598 0.86 104,121
11/29/2016 0.8699 0.8699 0.851 0.8587 83,351
11/28/2016 0.88 0.88 0.86 0.87 101,445
11/25/2016 0.9149 0.9149 0.8695 0.8799 28,586
11/23/2016 0.9089 0.9089 0.8472 0.899 167,941
11/22/2016 0.8821 0.915 0.8801 0.905 93,569
11/21/2016 0.8848 0.9199 0.88 0.8918 315,365
11/18/2016 0.9 0.9 0.86 0.8849 92,979
11/17/2016 0.8901 0.908 0.88 0.9048 106,134
11/16/2016 0.8701 0.9 0.87 0.8799 100,937
11/15/2016 0.9 0.9199 0.85 0.865 423,206
11/14/2016 0.8161 0.9029 0.8029 0.8631 766,701
11/11/2016 0.81 0.86 0.78 0.8577 374,872
11/10/2016 0.7501 0.8045 0.7501 0.79 451,645
11/09/2016 0.72 0.7708 0.72 0.7401 455,543
11/08/2016 0.7499 0.7499 0.71 0.74 210,636
11/07/2016 0.76 0.77 0.74 0.75 199,806
11/04/2016 0.77 0.77 0.76 0.765 96,032
11/03/2016 0.74 0.79 0.74 0.77 227,056
11/02/2016 0.7511 0.7599 0.7319 0.74 168,550
11/01/2016 0.7399 0.795 0.7311 0.7603 121,046
10/31/2016 0.745 0.777 0.73 0.7402 487,348
10/28/2016 0.78 0.82 0.771 0.771 71,863
10/27/2016 0.75 0.8122 0.75 0.7899 105,220
10/26/2016 0.8 0.8261 0.76 0.79 133,103
10/25/2016 0.7501 0.8299 0.74 0.8275 148,584
10/24/2016 0.74 0.77 0.735 0.7422 212,989
10/21/2016 0.8501 0.8501 0.77 0.8 162,168
10/20/2016 0.7501 0.85 0.74 0.828 172,326
10/19/2016 0.7501 0.7645 0.74 0.7496 245,231
10/18/2016 0.7399 0.7595 0.73 0.758 57,286
10/17/2016 0.7399 0.74 0.732 0.74 76,192
10/14/2016 0.75 0.7501 0.73 0.7361 142,944
10/13/2016 0.75 0.76 0.73 0.75 112,233
10/12/2016 0.7501 0.7568 0.72 0.75 134,951
10/11/2016 0.7501 0.76 0.7318 0.75 256,381
10/10/2016 0.7601 0.7801 0.74 0.75 350,626
10/07/2016 0.7601 0.7801 0.74 0.75 366,255
10/06/2016 0.775 0.79 0.77 0.775 144,724
10/05/2016 0.8 0.8 0.7751 0.8 171,550
10/04/2016 0.7998 0.7999 0.78 0.7899 90,520
10/03/2016 0.8099 0.8099 0.78 0.78 126,391
09/30/2016 0.8299 0.83 0.7907 0.8 124,834
09/29/2016 0.8499 0.86 0.8 0.8262 149,697
09/28/2016 0.8289 0.84 0.8012 0.815 40,812
09/27/2016 0.8199 0.8199 0.8 0.8199 147,432
09/26/2016 0.8499 0.8499 0.8157 0.8362 126,969
09/23/2016 0.85 0.85 0.8157 0.8157 217,183
09/22/2016 0.8799 0.882 0.8381 0.84 124,232
09/21/2016 0.81 0.89 0.81 0.87 271,805
09/20/2016 0.842 0.86 0.8223 0.8303 47,236
09/19/2016 0.88 0.8851 0.838 0.8469 47,594
09/16/2016 0.8526 0.9 0.84 0.88 69,904
09/15/2016 0.82 0.84 0.8131 0.8394 122,087
09/14/2016 0.8201 0.86 0.811 0.8151 181,323
09/13/2016 0.88 0.88 0.811 0.82 227,075
09/12/2016 0.91 0.91 0.8512 0.89 76,237
09/09/2016 0.91 0.92 0.85 0.8944 125,632
09/08/2016 0.851 0.91 0.85 0.9 177,739
09/07/2016 0.8999 0.8999 0.85 0.85 86,114
09/06/2016 0.865 0.9 0.85 0.89 143,221
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?