Polymetals Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.342	0.350	0.330	0.350	0.350	84,997
2023-09-20	0.340	0.350	0.340	0.350	0.350	113,500
2023-09-19	0.325	0.330	0.325	0.330	0.330	133,819
2023-09-18	0.310	0.325	0.300	0.325	0.325	362,408
2023-09-15	0.310	0.310	0.305	0.305	0.305	408
2023-09-14	0.310	0.310	0.300	0.305	0.305	12,043
2023-09-13	0.310	0.310	0.300	0.305	0.305	9,935
2023-09-12	0.300	0.305	0.300	0.300	0.300	73,891
2023-09-11	0.300	0.300	0.300	0.300	0.300	45,000
2023-09-08	0.310	0.310	0.300	0.300	0.300	72,743
2023-09-07	0.310	0.310	0.290	0.290	0.290	86,272
2023-09-06	0.300	0.325	0.300	0.325	0.325	282,026
2023-09-05	0.300	0.300	0.300	0.300	0.300	3,856
2023-09-04	0.300	0.300	0.300	0.300	0.300	1,591
2023-08-31	0.300	0.300	0.300	0.300	0.300	5,494
2023-08-30	0.280	0.280	0.280	0.280	0.280	10,000
2023-08-29	0.290	0.290	0.290	0.290	0.290	1,684
2023-08-28	0.295	0.295	0.295	0.295	0.295	863
2023-08-25	0.290	0.290	0.290	0.290	0.290	43
2023-08-22	0.290	0.300	0.290	0.300	0.300	1,779
2023-08-21	0.290	0.290	0.290	0.290	0.290	16
2023-08-18	0.300	0.310	0.280	0.290	0.290	9,174
2023-08-16	0.295	0.300	0.295	0.300	0.300	41,479
2023-08-15	0.295	0.295	0.295	0.295	0.295	2,260
2023-08-14	0.305	0.310	0.300	0.300	0.300	23,938
2023-08-07	0.295	0.310	0.295	0.310	0.310	145,662
2023-08-03	0.300	0.300	0.300	0.300	0.300	1,486
2023-08-02	0.300	0.300	0.300	0.300	0.300	4,000
2023-07-31	0.310	0.310	0.310	0.310	0.310	19
2023-07-28	0.310	0.320	0.310	0.320	0.320	27,207
2023-07-27	0.300	0.330	0.300	0.310	0.310	215,088
2023-07-26	0.270	0.285	0.270	0.285	0.285	1,846
2023-07-25	0.300	0.310	0.290	0.290	0.290	137,221
2023-07-24	0.315	0.315	0.290	0.290	0.290	17,371
2023-07-21	0.320	0.320	0.320	0.320	0.320	3,061
2023-07-20	0.295	0.320	0.295	0.320	0.320	134,892
2023-07-19	0.285	0.295	0.285	0.295	0.295	29,313
2023-07-18	0.280	0.280	0.270	0.270	0.270	87,812
2023-07-17	0.310	0.320	0.310	0.320	0.320	3,278
2023-07-14	0.310	0.310	0.310	0.310	0.310	64
2023-07-13	0.310	0.310	0.310	0.310	0.310	2,983
2023-07-11	0.320	0.320	0.320	0.320	0.320	2,000
2023-07-10	0.295	0.330	0.280	0.330	0.330	148,332
2023-07-07	0.295	0.295	0.295	0.295	0.295	5,026
2023-07-06	0.300	0.300	0.295	0.295	0.295	63,493
2023-07-05	0.310	0.310	0.300	0.300	0.300	156,389
2023-07-04	0.360	0.360	0.320	0.325	0.325	32,057
2023-07-03	0.375	0.375	0.360	0.360	0.360	34,544
2023-06-30	0.385	0.385	0.380	0.380	0.380	18,882
2023-06-29	0.385	0.385	0.360	0.360	0.360	5,411
2023-06-26	0.375	0.385	0.340	0.385	0.385	22,219
2023-06-23	0.375	0.375	0.375	0.375	0.375	7,961
2023-06-22	0.375	0.375	0.375	0.375	0.375	7,003
2023-06-21	0.375	0.375	0.375	0.375	0.375	3,500
2023-06-20	0.390	0.390	0.375	0.375	0.375	18,711
2023-06-19	0.380	0.380	0.370	0.370	0.370	55,497
2023-06-16	0.345	0.370	0.335	0.370	0.370	136,144
2023-06-15	0.325	0.345	0.300	0.345	0.345	102,449
2023-06-14	0.325	0.325	0.290	0.300	0.300	46,765
2023-06-13	0.310	0.330	0.310	0.330	0.330	4,315

← NewerPage 13 of 17 · 1,018 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.