Polymetals Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.910	0.950	0.885	0.930	0.930	1,528,091
2025-11-05	0.860	0.860	0.815	0.850	0.850	1,499,089
2025-11-04	0.930	0.935	0.870	0.875	0.875	958,423
2025-11-03	0.940	0.985	0.905	0.910	0.910	1,399,359
2025-10-31	1.070	1.085	0.910	0.920	0.920	4,416,018
2025-10-27	1.270	1.270	1.240	1.245	1.245	673,738
2025-10-24	1.345	1.345	1.265	1.270	1.270	328,855
2025-10-23	1.215	1.310	1.215	1.290	1.290	523,294
2025-10-22	1.215	1.275	1.205	1.250	1.250	1,849,785
2025-10-21	1.400	1.445	1.335	1.350	1.350	608,281
2025-10-20	1.350	1.365	1.290	1.350	1.350	908,825
2025-10-17	1.410	1.440	1.370	1.400	1.400	1,332,491
2025-10-16	1.400	1.470	1.370	1.380	1.380	1,000,888
2025-10-15	1.450	1.480	1.355	1.370	1.370	1,079,867
2025-10-14	1.350	1.495	1.350	1.420	1.420	2,222,394
2025-10-13	1.220	1.325	1.220	1.290	1.290	1,272,367
2025-10-10	1.310	1.310	1.210	1.230	1.230	1,413,435
2025-10-09	1.275	1.325	1.235	1.320	1.320	1,015,339
2025-10-08	1.240	1.260	1.225	1.250	1.250	611,066
2025-10-07	1.280	1.300	1.235	1.245	1.245	1,214,009
2025-10-06	1.240	1.280	1.225	1.260	1.260	823,758
2025-10-03	1.205	1.250	1.205	1.225	1.225	657,581
2025-10-02	1.235	1.250	1.195	1.210	1.210	888,454
2025-10-01	1.210	1.245	1.190	1.210	1.210	683,185
2025-09-30	1.250	1.270	1.195	1.195	1.195	670,515
2025-09-29	1.200	1.250	1.180	1.250	1.250	1,263,211
2025-09-26	1.125	1.185	1.110	1.180	1.180	1,757,104
2025-09-25	1.130	1.130	1.085	1.115	1.115	729,988
2025-09-24	1.145	1.170	1.120	1.145	1.145	496,637
2025-09-23	1.165	1.210	1.130	1.140	1.140	1,683,128
2025-09-22	1.125	1.180	1.110	1.145	1.145	997,460
2025-09-19	1.085	1.100	1.070	1.080	1.080	849,273
2025-09-18	1.040	1.085	1.040	1.080	1.080	1,079,153
2025-09-17	1.100	1.100	1.030	1.040	1.040	410,623
2025-09-16	1.065	1.110	1.035	1.105	1.105	1,111,902
2025-09-15	1.090	1.090	1.020	1.055	1.055	1,112,348
2025-09-12	1.080	1.110	1.060	1.090	1.090	1,369,739
2025-09-11	1.010	1.095	1.010	1.080	1.080	2,545,598
2025-09-10	0.970	1.005	0.940	1.000	1.000	1,623,490
2025-09-09	0.870	0.990	0.870	0.980	0.980	2,904,101
2025-09-08	0.875	0.890	0.860	0.865	0.865	792,309
2025-09-05	0.865	0.895	0.840	0.880	0.880	652,423
2025-09-04	0.875	0.890	0.840	0.875	0.875	1,030,141
2025-09-03	0.860	0.900	0.855	0.855	0.855	1,512,738
2025-09-02	0.880	0.910	0.850	0.855	0.855	1,193,834
2025-09-01	0.840	0.895	0.830	0.885	0.885	1,148,265
2025-08-29	0.800	0.815	0.780	0.815	0.815	400,436
2025-08-28	0.780	0.800	0.755	0.775	0.775	126,028
2025-08-27	0.790	0.810	0.770	0.785	0.785	526,529
2025-08-26	0.765	0.790	0.760	0.785	0.785	625,990
2025-08-25	0.765	0.780	0.755	0.770	0.770	630,369
2025-08-22	0.745	0.750	0.735	0.750	0.750	288,133
2025-08-21	0.715	0.745	0.705	0.735	0.735	380,695
2025-08-20	0.715	0.715	0.695	0.705	0.705	641,942
2025-08-19	0.750	0.750	0.720	0.725	0.725	470,079
2025-08-18	0.765	0.765	0.737	0.740	0.740	476,589
2025-08-15	0.765	0.780	0.760	0.770	0.770	325,692
2025-08-14	0.775	0.795	0.750	0.768	0.768	258,021
2025-08-13	0.790	0.790	0.770	0.780	0.780	146,818
2025-08-12	0.780	0.785	0.760	0.785	0.785	133,582

← NewerPage 5 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.