Polymet Mining Corporation Ordinary Shares (Canada) Historical Stock Prices

PLM 
$0.8002
*  
0.0178
2.18%
Get PLM Alerts
*Delayed - data as of Feb. 24, 2017 15:08 ET  -  Find a broker to begin trading PLM now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    PLM Real Time
 
 
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 23-NOV-2016 TO 23-FEB-2017

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.
15:08 0.806 0.83 0.80 0.8002 137,654
02/23/2017 0.81 0.8294 0.81 0.818 121,759
02/22/2017 0.8214 0.8297 0.8 0.82 166,429
02/21/2017 0.8111 0.8476 0.8 0.8213 262,679
02/17/2017 0.8431 0.85 0.819 0.8299 210,958
02/16/2017 0.83 0.8501 0.83 0.8418 181,935
02/15/2017 0.8399 0.8468 0.82 0.8468 274,715
02/14/2017 0.86 0.86 0.8356 0.84 189,120
02/13/2017 0.86 0.87 0.835 0.85 356,481
02/10/2017 0.8699 0.88 0.8511 0.88 175,049
02/09/2017 0.8701 0.88 0.85 0.8643 109,373
02/08/2017 0.8449 0.8789 0.835 0.8789 97,688
02/07/2017 0.8549 0.8549 0.83 0.8449 106,930
02/06/2017 0.87 0.87 0.8327 0.85 142,579
02/03/2017 0.855 0.8599 0.83 0.8595 213,164
02/02/2017 0.83 0.8599 0.83 0.84 168,748
02/01/2017 0.85 0.865 0.832 0.84 155,846
01/31/2017 0.8881 0.8881 0.85 0.88 105,730
01/30/2017 0.91 0.92 0.86 0.8874 190,264
01/27/2017 0.8889 0.91 0.8773 0.88 272,368
01/26/2017 0.8601 0.8899 0.83 0.88 364,910
01/25/2017 0.85 0.86 0.835 0.86 206,223
01/24/2017 0.8701 0.8701 0.84 0.85 170,324
01/23/2017 0.8599 0.8599 0.83 0.8599 113,341
01/20/2017 0.8251 0.85 0.8251 0.835 77,612
01/19/2017 0.8201 0.85 0.79 0.84 262,304
01/18/2017 0.8389 0.84 0.81 0.8198 167,058
01/17/2017 0.85 0.85 0.82 0.8299 104,000
01/13/2017 0.8499 0.8499 0.81 0.8251 120,171
01/12/2017 0.8601 0.9 0.82 0.8384 143,448
01/11/2017 0.95 0.95 0.8441 0.8599 409,446
01/10/2017 0.9 0.97 0.8816 0.94 1,453,403
01/09/2017 0.79 0.88 0.7507 0.88 840,385
01/06/2017 0.7861 0.8 0.7612 0.7902 125,443
01/05/2017 0.7499 0.8 0.7499 0.8 213,049
01/04/2017 0.779 0.78 0.75 0.75 120,292
01/03/2017 0.768 0.779 0.7439 0.77 92,675
12/30/2016 0.7422 0.77 0.7402 0.7422 151,778
12/29/2016 0.7501 0.78 0.742 0.7421 303,604
12/28/2016 0.7799 0.78 0.745 0.7639 214,173
12/27/2016 0.7428 0.77 0.7427 0.76 144,705
12/23/2016 0.7428 0.77 0.7427 0.76 337,891
12/22/2016 0.79 0.7982 0.75 0.7625 222,927
12/21/2016 0.7999 0.7999 0.75 0.7532 253,038
12/20/2016 0.74 0.795 0.74 0.79 194,584
12/19/2016 0.78 0.796 0.7405 0.7602 492,857
12/16/2016 0.8 0.8 0.75 0.7699 460,150
12/15/2016 0.83 0.85 0.78 0.78 435,512
12/14/2016 0.8479 0.8599 0.83 0.835 107,834
12/13/2016 0.85 0.8549 0.825 0.8448 144,867
12/12/2016 0.8301 0.86 0.8301 0.835 132,553
12/09/2016 0.84 0.88 0.84 0.8511 179,433
12/08/2016 0.8401 0.88 0.82 0.8651 532,142
12/07/2016 0.86 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
*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?