Polymetals Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.870	0.870	0.830	0.860	0.860	349,057
2026-05-04	0.905	0.905	0.875	0.880	0.880	461,580
2026-05-01	0.900	0.910	0.890	0.895	0.895	1,025,721
2026-04-30	0.900	0.900	0.875	0.880	0.880	373,498
2026-04-29	0.880	0.900	0.870	0.900	0.900	935,708
2026-04-28	0.895	0.927	0.860	0.880	0.880	1,630,510
2026-04-27	0.910	0.930	0.885	0.895	0.895	714,759
2026-04-24	0.905	0.920	0.875	0.910	0.910	506,385
2026-04-23	0.995	0.995	0.900	0.900	0.900	830,414
2026-04-22	0.975	1.025	0.970	0.985	0.985	1,079,184
2026-04-21	0.990	0.990	0.955	0.985	0.985	935,542
2026-04-20	0.960	1.010	0.945	0.990	0.990	1,760,687
2026-04-17	0.995	1.000	0.950	0.965	0.965	920,494
2026-04-16	0.890	1.025	0.865	1.000	1.000	2,423,750
2026-04-15	0.880	0.920	0.865	0.905	0.905	2,772,733
2026-04-14	0.790	0.855	0.790	0.845	0.845	3,391,898
2026-04-13	0.720	0.735	0.695	0.715	0.715	1,871,036
2026-04-10	0.735	0.755	0.725	0.730	0.730	1,015,825
2026-04-09	0.785	0.785	0.730	0.745	0.745	1,221,548
2026-04-08	0.725	0.815	0.720	0.810	0.810	2,531,052
2026-04-07	0.705	0.720	0.670	0.690	0.690	2,169,984
2026-04-02	0.750	0.770	0.700	0.710	0.710	2,839,149
2026-04-01	0.780	0.780	0.715	0.735	0.735	3,808,352
2026-03-31	0.685	0.720	0.655	0.700	0.700	1,197,309
2026-03-30	0.700	0.700	0.635	0.665	0.665	2,162,463
2026-03-27	0.730	0.735	0.695	0.695	0.695	891,112
2026-03-26	0.775	0.775	0.730	0.745	0.745	1,886,468
2026-03-25	0.740	0.780	0.735	0.760	0.760	2,860,128
2026-03-24	0.690	0.745	0.690	0.725	0.725	1,706,434
2026-03-23	0.695	0.695	0.630	0.665	0.665	1,977,441
2026-03-20	0.675	0.720	0.670	0.700	0.700	1,049,548
2026-03-19	0.735	0.735	0.685	0.695	0.695	3,407,116
2026-03-18	0.775	0.780	0.745	0.775	0.775	987,017
2026-03-17	0.770	0.810	0.750	0.805	0.805	1,364,095
2026-03-16	0.825	0.825	0.750	0.765	0.765	1,863,049
2026-03-13	0.870	0.870	0.825	0.830	0.830	1,078,817
2026-03-12	0.940	0.940	0.870	0.880	0.880	1,135,045
2026-03-11	0.995	1.030	0.925	0.945	0.945	1,094,783
2026-03-10	0.940	1.005	0.935	0.990	0.990	2,245,939
2026-03-09	0.945	0.945	0.855	0.900	0.900	1,798,514
2026-03-06	0.970	0.970	0.910	0.940	0.940	1,201,997
2026-03-05	0.990	0.990	0.955	0.975	0.975	353,992
2026-03-04	1.025	1.032	0.965	0.975	0.975	1,224,408
2026-03-03	1.070	1.080	1.025	1.060	1.060	865,420
2026-03-02	1.035	1.050	1.005	1.035	1.035	1,208,460
2026-02-27	0.950	1.040	0.880	1.020	1.020	2,939,781
2026-02-26	1.040	1.040	0.980	1.010	1.010	1,092,707
2026-02-25	1.050	1.065	1.015	1.030	1.030	1,059,336
2026-02-24	1.060	1.075	1.030	1.045	1.045	1,658,583
2026-02-23	0.990	1.055	0.980	1.045	1.045	1,219,019
2026-02-20	0.995	0.995	0.925	0.940	0.940	1,104,352
2026-02-19	1.010	1.015	0.950	0.970	0.970	1,135,865
2026-02-18	0.970	0.992	0.935	0.990	0.990	1,454,868
2026-02-17	1.000	1.015	0.960	0.970	0.970	774,078
2026-02-16	1.040	1.045	0.990	1.005	1.005	924,802
2026-02-13	1.040	1.045	0.980	1.025	1.025	1,159,728
2026-02-12	1.160	1.160	1.055	1.070	1.070	722,897
2026-02-11	1.120	1.150	1.090	1.135	1.135	767,540
2026-02-10	1.150	1.170	1.110	1.125	1.125	941,168
2026-02-09	1.105	1.140	1.070	1.130	1.130	1,287,370

← NewerPage 3 of 17 · 1,014 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.