POET Technologies Inc. (TSXV:PTK)
Canada
· Delayed Price · Currency is CAD 6.22
+0.02 (0.32%)
May 12, 2025, 3:59 PM EDT
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.30 | 6.40 | 6.13 | 6.20 | 6.20 | -0.32% | 175,235 |
| May 9, 2025 | 6.24 | 6.35 | 6.10 | 6.22 | 6.22 | 2.47% | 59,133 |
| May 8, 2025 | 5.98 | 6.19 | 5.98 | 6.07 | 6.07 | 1.68% | 85,700 |
| May 7, 2025 | 5.94 | 6.02 | 5.84 | 5.97 | 5.97 | 2.58% | 80,900 |
| May 6, 2025 | 5.88 | 5.88 | 5.70 | 5.82 | 5.82 | -2.51% | 59,224 |
| May 5, 2025 | 6.01 | 6.18 | 5.92 | 5.97 | 5.97 | -1.00% | 68,700 |
| May 2, 2025 | 5.81 | 6.18 | 5.70 | 6.03 | 6.03 | 7.87% | 188,240 |
| May 1, 2025 | 5.86 | 5.86 | 5.58 | 5.59 | 5.59 | -0.18% | 44,007 |
| Apr 30, 2025 | 5.48 | 5.60 | 5.28 | 5.60 | 5.60 | -0.71% | 29,635 |
| Apr 29, 2025 | 5.95 | 5.95 | 5.62 | 5.64 | 5.64 | -5.53% | 69,531 |
| Apr 28, 2025 | 5.89 | 6.39 | 5.79 | 5.97 | 5.97 | 4.74% | 267,300 |
| Apr 25, 2025 | 5.52 | 5.70 | 5.52 | 5.70 | 5.70 | 1.24% | 45,241 |
| Apr 24, 2025 | 5.44 | 5.70 | 5.44 | 5.63 | 5.63 | 3.49% | 51,424 |
| Apr 23, 2025 | 5.39 | 5.62 | 5.38 | 5.44 | 5.44 | 2.06% | 87,801 |
| Apr 22, 2025 | 5.10 | 5.36 | 5.10 | 5.33 | 5.33 | 3.70% | 71,400 |
| Apr 21, 2025 | 5.14 | 5.14 | 4.98 | 5.14 | 5.14 | -2.10% | 58,700 |
| Apr 17, 2025 | 5.20 | 5.30 | 5.18 | 5.25 | 5.25 | 1.16% | 56,400 |
| Apr 16, 2025 | 5.20 | 5.27 | 5.09 | 5.19 | 5.19 | -2.08% | 29,831 |
| Apr 15, 2025 | 5.56 | 5.56 | 5.21 | 5.30 | 5.30 | -1.85% | 43,400 |
| Apr 14, 2025 | 5.40 | 5.52 | 5.28 | 5.40 | 5.40 | 4.05% | 71,800 |
| Apr 11, 2025 | 4.93 | 5.21 | 4.93 | 5.19 | 5.19 | 1.76% | 54,543 |
| Apr 10, 2025 | 5.34 | 5.34 | 4.94 | 5.10 | 5.10 | -5.38% | 112,227 |
| Apr 9, 2025 | 4.28 | 5.39 | 4.28 | 5.39 | 5.39 | 18.46% | 232,100 |
| Apr 8, 2025 | 4.99 | 5.00 | 4.38 | 4.55 | 4.55 | -3.60% | 186,543 |
| Apr 7, 2025 | 4.70 | 5.05 | 4.59 | 4.72 | 4.72 | -8.17% | 181,135 |
| Apr 4, 2025 | 5.41 | 5.70 | 4.98 | 5.14 | 5.14 | -10.45% | 188,603 |
| Apr 3, 2025 | 5.15 | 5.82 | 5.02 | 5.74 | 5.74 | 3.80% | 130,510 |
| Apr 2, 2025 | 5.24 | 5.66 | 4.91 | 5.53 | 5.53 | 5.94% | 89,540 |
| Apr 1, 2025 | 5.30 | 5.43 | 5.00 | 5.22 | 5.22 | -4.22% | 111,700 |
| Mar 31, 2025 | 5.51 | 5.56 | 5.23 | 5.45 | 5.45 | -3.20% | 84,236 |
| Mar 28, 2025 | 5.70 | 5.72 | 5.53 | 5.63 | 5.63 | -2.43% | 36,314 |
| Mar 27, 2025 | 5.78 | 5.91 | 5.67 | 5.77 | 5.77 | -4.15% | 105,946 |
| Mar 26, 2025 | 6.36 | 6.36 | 5.97 | 6.02 | 6.02 | -3.68% | 80,302 |
| Mar 25, 2025 | 6.08 | 6.50 | 6.03 | 6.25 | 6.25 | 5.40% | 232,400 |
| Mar 24, 2025 | 5.79 | 6.03 | 5.77 | 5.93 | 5.93 | 1.02% | 55,235 |
| Mar 21, 2025 | 6.14 | 6.14 | 5.60 | 5.87 | 5.87 | -3.77% | 170,310 |
| Mar 20, 2025 | 5.76 | 6.64 | 5.63 | 6.10 | 6.10 | 10.31% | 296,400 |
| Mar 19, 2025 | 5.72 | 5.78 | 5.49 | 5.53 | 5.53 | -4.82% | 133,200 |
| Mar 18, 2025 | 5.75 | 6.00 | 5.45 | 5.81 | 5.81 | 0.17% | 139,700 |
| Mar 17, 2025 | 5.80 | 5.83 | 5.64 | 5.80 | 5.80 | 2.84% | 94,100 |
| Mar 14, 2025 | 5.20 | 5.75 | 5.20 | 5.64 | 5.64 | 9.51% | 106,000 |
| Mar 13, 2025 | 5.17 | 5.38 | 5.05 | 5.15 | 5.15 | -2.83% | 45,100 |
| Mar 12, 2025 | 5.18 | 5.40 | 5.18 | 5.30 | 5.30 | 6.21% | 144,500 |
| Mar 11, 2025 | 4.89 | 5.01 | 4.69 | 4.99 | 4.99 | 4.83% | 84,000 |
| Mar 10, 2025 | 5.05 | 5.05 | 4.56 | 4.76 | 4.76 | -7.39% | 113,639 |
| Mar 7, 2025 | 4.88 | 5.17 | 4.86 | 5.14 | 5.14 | 5.33% | 157,015 |
| Mar 6, 2025 | 4.98 | 5.12 | 4.75 | 4.88 | 4.88 | -5.61% | 162,819 |
| Mar 5, 2025 | 5.01 | 5.20 | 5.00 | 5.17 | 5.17 | 0.39% | 90,000 |
| Mar 4, 2025 | 4.46 | 5.30 | 4.44 | 5.15 | 5.15 | 2.59% | 284,900 |
| Mar 3, 2025 | 5.84 | 5.85 | 4.94 | 5.02 | 5.02 | -13.30% | 325,980 |