Polymetals Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	1.13	1.19	1.11	1.18	1.18	5.36%	1,757,104
Sep 25, 2025	1.13	1.13	1.09	1.12	1.12	-2.61%	729,988
Sep 24, 2025	1.15	1.17	1.12	1.15	1.15	0.88%	496,637
Sep 23, 2025	1.17	1.21	1.13	1.14	1.14	-0.87%	1,683,128
Sep 22, 2025	1.13	1.18	1.11	1.15	1.15	6.48%	997,460
Sep 19, 2025	1.09	1.10	1.07	1.08	1.08	-	849,273
Sep 18, 2025	1.04	1.09	1.04	1.08	1.08	3.85%	1,079,153
Sep 17, 2025	1.10	1.10	1.03	1.04	1.04	-6.31%	410,623
Sep 16, 2025	1.07	1.11	1.03	1.11	1.11	4.72%	1,111,902
Sep 15, 2025	1.09	1.09	1.02	1.06	1.06	-2.75%	1,112,348
Sep 12, 2025	1.08	1.11	1.06	1.09	1.09	0.93%	1,369,739
Sep 11, 2025	1.01	1.10	1.01	1.08	1.08	8.00%	2,545,598
Sep 10, 2025	0.97	1.00	0.94	1.00	1.00	2.04%	1,623,490
Sep 9, 2025	0.87	0.99	0.87	0.98	0.98	13.29%	2,904,101
Sep 8, 2025	0.88	0.89	0.86	0.87	0.87	-1.70%	792,309
Sep 5, 2025	0.87	0.90	0.84	0.88	0.88	0.57%	652,423
Sep 4, 2025	0.88	0.89	0.84	0.88	0.88	2.34%	1,030,141
Sep 3, 2025	0.86	0.90	0.86	0.86	0.86	-	1,512,738
Sep 2, 2025	0.88	0.91	0.85	0.86	0.86	-3.39%	1,193,834
Sep 1, 2025	0.84	0.90	0.83	0.89	0.89	8.59%	1,148,265
Aug 29, 2025	0.80	0.82	0.78	0.82	0.82	5.16%	400,436
Aug 28, 2025	0.78	0.80	0.76	0.78	0.78	-1.27%	126,028
Aug 27, 2025	0.79	0.81	0.77	0.79	0.79	-	526,529
Aug 26, 2025	0.77	0.79	0.76	0.79	0.79	1.95%	625,990
Aug 25, 2025	0.77	0.78	0.76	0.77	0.77	2.67%	630,369
Aug 22, 2025	0.75	0.75	0.74	0.75	0.75	2.04%	288,133
Aug 21, 2025	0.72	0.75	0.71	0.74	0.74	4.26%	380,695
Aug 20, 2025	0.72	0.72	0.70	0.71	0.71	-2.76%	641,942
Aug 19, 2025	0.75	0.75	0.72	0.73	0.73	-2.03%	470,079
Aug 18, 2025	0.77	0.77	0.74	0.74	0.74	-3.90%	476,589
Aug 15, 2025	0.77	0.78	0.76	0.77	0.77	0.39%	325,692
Aug 14, 2025	0.78	0.80	0.75	0.77	0.77	-1.67%	258,021
Aug 13, 2025	0.79	0.79	0.77	0.78	0.78	-0.64%	146,818
Aug 12, 2025	0.78	0.79	0.76	0.79	0.79	0.64%	133,582
Aug 11, 2025	0.78	0.79	0.77	0.78	0.78	0.65%	187,873
Aug 8, 2025	0.79	0.79	0.77	0.78	0.78	-1.90%	489,378
Aug 7, 2025	0.79	0.79	0.77	0.79	0.79	2.60%	218,788
Aug 6, 2025	0.79	0.80	0.77	0.77	0.77	-2.53%	324,870
Aug 5, 2025	0.77	0.79	0.76	0.79	0.79	3.95%	339,931
Aug 4, 2025	0.74	0.78	0.73	0.76	0.76	5.56%	319,048
Aug 1, 2025	0.72	0.74	0.72	0.72	0.72	-2.70%	440,207
Jul 31, 2025	0.73	0.74	0.71	0.74	0.74	1.37%	576,493
Jul 30, 2025	0.74	0.74	0.71	0.73	0.73	2.10%	206,125
Jul 29, 2025	0.75	0.75	0.71	0.72	0.72	-2.05%	320,423
Jul 28, 2025	0.78	0.78	0.73	0.73	0.73	-6.41%	522,257
Jul 25, 2025	0.80	0.82	0.78	0.78	0.78	-2.50%	373,670
Jul 24, 2025	0.80	0.81	0.78	0.80	0.80	-	605,695
Jul 23, 2025	0.81	0.81	0.78	0.80	0.80	0.63%	477,233
Jul 22, 2025	0.76	0.80	0.76	0.80	0.80	6.00%	816,975
Jul 21, 2025	0.76	0.78	0.75	0.75	0.75	-0.66%	477,747