Polymetals Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.800	0.900	0.800	0.830	0.830	326,939
2025-05-15	0.815	0.815	0.770	0.785	0.785	592,360
2025-05-14	0.830	0.875	0.815	0.815	0.815	192,295
2025-05-13	0.850	0.875	0.820	0.835	0.835	298,618
2025-05-12	0.880	0.905	0.850	0.850	0.850	391,985
2025-05-09	0.885	0.885	0.840	0.860	0.860	189,400
2025-05-08	0.880	0.910	0.875	0.900	0.900	186,005
2025-05-07	0.900	0.905	0.860	0.875	0.875	180,500
2025-05-06	0.860	0.905	0.860	0.885	0.885	167,520
2025-05-05	0.865	0.880	0.840	0.845	0.845	211,327
2025-05-02	0.850	0.870	0.820	0.825	0.825	405,586
2025-05-01	0.910	0.910	0.850	0.850	0.850	254,975
2025-04-30	0.950	0.950	0.880	0.935	0.935	280,721
2025-04-29	0.925	1.000	0.925	0.950	0.950	736,403
2025-04-28	0.950	0.970	0.885	0.925	0.925	431,402
2025-04-24	0.915	0.960	0.910	0.950	0.950	428,045
2025-04-23	0.960	0.965	0.900	0.915	0.915	468,623
2025-04-22	0.855	0.985	0.840	0.970	0.970	996,787
2025-04-17	0.845	0.870	0.845	0.845	0.845	359,995
2025-04-16	0.835	0.860	0.820	0.835	0.835	639,162
2025-04-15	0.840	0.860	0.825	0.830	0.830	525,479
2025-04-14	0.880	0.890	0.830	0.835	0.835	985,406
2025-04-11	0.770	0.880	0.760	0.880	0.880	1,002,504
2025-04-10	0.765	0.800	0.760	0.785	0.785	383,047
2025-04-09	0.750	0.755	0.690	0.710	0.710	947,319
2025-04-08	0.750	0.800	0.750	0.760	0.760	363,589
2025-04-07	0.760	0.780	0.700	0.730	0.730	885,818
2025-04-04	0.870	0.915	0.830	0.855	0.855	1,110,502
2025-04-03	0.935	0.965	0.870	0.930	0.930	1,312,654
2025-04-02	0.875	0.940	0.860	0.930	0.930	888,981
2025-04-01	0.870	0.890	0.870	0.870	0.870	537,008
2025-03-31	0.875	0.890	0.860	0.880	0.880	471,365
2025-03-28	0.860	0.910	0.860	0.890	0.890	1,194,217
2025-03-27	0.830	0.865	0.810	0.855	0.855	664,840
2025-03-26	0.805	0.830	0.800	0.830	0.830	289,074
2025-03-25	0.810	0.825	0.780	0.790	0.790	600,513
2025-03-24	0.805	0.840	0.800	0.830	0.830	179,548
2025-03-21	0.830	0.830	0.795	0.810	0.810	160,213
2025-03-20	0.860	0.870	0.800	0.835	0.835	395,020
2025-03-19	0.860	0.890	0.850	0.855	0.855	820,869
2025-03-18	0.835	0.860	0.825	0.850	0.850	474,205
2025-03-17	0.830	0.855	0.825	0.840	0.840	1,163,571
2025-03-14	0.785	0.840	0.780	0.825	0.825	905,600
2025-03-13	0.750	0.795	0.740	0.775	0.775	391,325
2025-03-12	0.735	0.755	0.725	0.745	0.745	147,359
2025-03-11	0.760	0.760	0.700	0.720	0.720	257,536
2025-03-10	0.765	0.790	0.745	0.765	0.765	187,607
2025-03-07	0.730	0.770	0.730	0.765	0.765	524,156
2025-03-06	0.700	0.730	0.695	0.725	0.725	280,184
2025-03-05	0.640	0.720	0.640	0.690	0.690	412,237
2025-03-04	0.667	0.680	0.625	0.640	0.640	359,068
2025-03-03	0.650	0.685	0.630	0.660	0.660	581,433
2025-02-28	0.680	0.680	0.627	0.660	0.660	420,807
2025-02-27	0.695	0.700	0.670	0.680	0.680	506,407
2025-02-26	0.700	0.705	0.670	0.685	0.685	308,577
2025-02-25	0.705	0.705	0.655	0.700	0.700	923,974
2025-02-24	0.775	0.775	0.660	0.695	0.695	1,544,851
2025-02-21	0.785	0.800	0.760	0.765	0.765	519,632
2025-02-20	0.780	0.780	0.760	0.780	0.780	153,286
2025-02-19	0.800	0.800	0.755	0.760	0.760	202,281

← NewerPage 7 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.