Polymetals Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.120 | 1.120 | 1.010 | 1.030 | 1.030 | 1,736,427 |
| 2026-02-05 | 1.280 | 1.280 | 1.140 | 1.145 | 1.145 | 875,434 |
| 2026-02-04 | 1.285 | 1.295 | 1.250 | 1.290 | 1.290 | 818,723 |
| 2026-02-03 | 1.260 | 1.315 | 1.260 | 1.270 | 1.270 | 1,624,913 |
| 2026-02-02 | 1.310 | 1.360 | 1.240 | 1.270 | 1.270 | 2,779,069 |
| 2026-01-30 | 1.580 | 1.585 | 1.425 | 1.460 | 1.460 | 2,114,039 |
| 2026-01-29 | 1.580 | 1.615 | 1.505 | 1.580 | 1.580 | 1,635,106 |
| 2026-01-28 | 1.580 | 1.645 | 1.555 | 1.585 | 1.585 | 1,608,390 |
| 2026-01-27 | 1.640 | 1.645 | 1.540 | 1.580 | 1.580 | 2,234,477 |
| 2026-01-23 | 1.485 | 1.590 | 1.460 | 1.590 | 1.590 | 2,354,011 |
| 2026-01-22 | 1.450 | 1.485 | 1.405 | 1.450 | 1.450 | 1,325,346 |
| 2026-01-21 | 1.330 | 1.500 | 1.330 | 1.455 | 1.455 | 3,225,807 |
| 2026-01-20 | 1.310 | 1.340 | 1.280 | 1.340 | 1.340 | 1,088,450 |
| 2026-01-19 | 1.180 | 1.320 | 1.170 | 1.285 | 1.285 | 1,784,607 |
| 2026-01-16 | 1.200 | 1.235 | 1.185 | 1.190 | 1.190 | 1,150,884 |
| 2026-01-15 | 1.270 | 1.285 | 1.150 | 1.175 | 1.175 | 2,028,748 |
| 2026-01-14 | 1.300 | 1.330 | 1.200 | 1.255 | 1.255 | 2,079,061 |
| 2026-01-13 | 1.300 | 1.320 | 1.250 | 1.270 | 1.270 | 1,840,291 |
| 2026-01-12 | 1.270 | 1.330 | 1.265 | 1.275 | 1.275 | 1,951,722 |
| 2026-01-09 | 1.300 | 1.300 | 1.230 | 1.245 | 1.245 | 1,351,875 |
| 2026-01-08 | 1.310 | 1.340 | 1.300 | 1.315 | 1.315 | 820,296 |
| 2026-01-07 | 1.350 | 1.365 | 1.320 | 1.335 | 1.335 | 2,036,411 |
| 2026-01-06 | 1.310 | 1.345 | 1.285 | 1.310 | 1.310 | 2,308,497 |
| 2026-01-05 | 1.300 | 1.322 | 1.270 | 1.290 | 1.290 | 1,326,985 |
| 2026-01-02 | 1.270 | 1.295 | 1.230 | 1.280 | 1.280 | 412,138 |
| 2025-12-31 | 1.275 | 1.285 | 1.245 | 1.265 | 1.265 | 718,296 |
| 2025-12-30 | 1.270 | 1.290 | 1.205 | 1.285 | 1.285 | 1,219,792 |
| 2025-12-29 | 1.390 | 1.430 | 1.305 | 1.335 | 1.335 | 3,477,486 |
| 2025-12-24 | 1.280 | 1.305 | 1.255 | 1.270 | 1.270 | 929,256 |
| 2025-12-23 | 1.350 | 1.350 | 1.240 | 1.245 | 1.245 | 2,505,864 |
| 2025-12-22 | 1.190 | 1.350 | 1.170 | 1.350 | 1.350 | 3,280,903 |
| 2025-12-19 | 1.170 | 1.190 | 1.155 | 1.180 | 1.180 | 955,009 |
| 2025-12-18 | 1.220 | 1.230 | 1.150 | 1.170 | 1.170 | 772,143 |
| 2025-12-17 | 1.130 | 1.225 | 1.105 | 1.195 | 1.195 | 1,412,191 |
| 2025-12-16 | 1.145 | 1.165 | 1.120 | 1.120 | 1.120 | 696,303 |
| 2025-12-15 | 1.180 | 1.180 | 1.115 | 1.140 | 1.140 | 654,555 |
| 2025-12-12 | 1.150 | 1.200 | 1.145 | 1.195 | 1.195 | 1,925,242 |
| 2025-12-11 | 1.180 | 1.180 | 1.100 | 1.120 | 1.120 | 2,375,562 |
| 2025-12-10 | 1.200 | 1.250 | 1.160 | 1.160 | 1.160 | 1,539,659 |
| 2025-12-09 | 1.110 | 1.140 | 1.095 | 1.130 | 1.130 | 730,583 |
| 2025-12-08 | 1.120 | 1.135 | 1.095 | 1.105 | 1.105 | 1,347,932 |
| 2025-12-05 | 1.080 | 1.120 | 1.070 | 1.105 | 1.105 | 1,152,542 |
| 2025-12-04 | 1.090 | 1.130 | 1.050 | 1.055 | 1.055 | 902,160 |
| 2025-12-03 | 0.995 | 1.150 | 0.985 | 1.130 | 1.130 | 2,866,250 |
| 2025-11-28 | 0.955 | 1.050 | 0.955 | 1.035 | 1.035 | 1,201,732 |
| 2025-11-27 | 0.950 | 0.985 | 0.930 | 0.940 | 0.940 | 964,121 |
| 2025-11-26 | 0.920 | 0.940 | 0.870 | 0.925 | 0.925 | 1,492,663 |
| 2025-11-25 | 0.915 | 0.950 | 0.890 | 0.915 | 0.915 | 1,098,117 |
| 2025-11-24 | 0.930 | 0.930 | 0.870 | 0.890 | 0.890 | 1,042,015 |
| 2025-11-21 | 0.950 | 0.950 | 0.910 | 0.920 | 0.920 | 682,173 |
| 2025-11-20 | 0.975 | 0.990 | 0.930 | 0.955 | 0.955 | 541,293 |
| 2025-11-19 | 0.980 | 0.990 | 0.945 | 0.950 | 0.950 | 391,550 |
| 2025-11-18 | 1.000 | 1.000 | 0.935 | 0.955 | 0.955 | 631,147 |
| 2025-11-17 | 1.020 | 1.040 | 0.985 | 1.015 | 1.015 | 524,103 |
| 2025-11-14 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 785,252 |
| 2025-11-13 | 1.040 | 1.095 | 1.030 | 1.075 | 1.075 | 1,056,453 |
| 2025-11-12 | 1.020 | 1.045 | 0.970 | 0.985 | 0.985 | 437,659 |
| 2025-11-11 | 1.030 | 1.070 | 1.010 | 1.010 | 1.010 | 1,160,726 |
| 2025-11-10 | 0.895 | 1.010 | 0.875 | 0.985 | 0.985 | 990,194 |
| 2025-11-07 | 0.930 | 0.930 | 0.870 | 0.900 | 0.900 | 371,757 |
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.