Polymetals Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.800	0.810	0.765	0.795	0.795	343,501
2025-02-17	0.800	0.800	0.775	0.790	0.790	449,936
2025-02-14	0.810	0.810	0.790	0.805	0.805	193,231
2025-02-13	0.825	0.830	0.800	0.800	0.800	124,703
2025-02-12	0.810	0.820	0.810	0.810	0.810	119,877
2025-02-11	0.810	0.840	0.805	0.830	0.830	153,070
2025-02-10	0.850	0.850	0.795	0.800	0.800	790,284
2025-02-06	0.895	0.940	0.850	0.855	0.855	842,025
2025-02-05	0.865	0.880	0.845	0.880	0.880	90,645
2025-02-04	0.850	0.880	0.850	0.850	0.850	151,527
2025-02-03	0.910	0.910	0.820	0.820	0.820	381,573
2025-01-31	0.890	0.945	0.890	0.900	0.900	203,888
2025-01-30	0.870	0.885	0.850	0.885	0.885	74,791
2025-01-29	0.880	0.905	0.870	0.875	0.875	70,468
2025-01-28	0.865	0.875	0.817	0.870	0.870	213,861
2025-01-24	0.887	0.895	0.840	0.880	0.880	139,409
2025-01-23	0.890	0.895	0.875	0.875	0.875	132,035
2025-01-22	0.900	0.900	0.880	0.880	0.880	113,583
2025-01-21	0.915	0.925	0.880	0.880	0.880	172,205
2025-01-20	0.915	0.950	0.895	0.915	0.915	136,120
2025-01-17	0.870	0.940	0.870	0.905	0.905	203,801
2025-01-16	0.860	0.910	0.855	0.855	0.855	337,884
2025-01-15	0.830	0.870	0.830	0.845	0.845	148,845
2025-01-14	0.820	0.830	0.810	0.830	0.830	212,510
2025-01-13	0.860	0.860	0.825	0.825	0.825	187,187
2025-01-10	0.885	0.900	0.850	0.870	0.870	228,712
2025-01-09	0.865	0.920	0.860	0.880	0.880	170,330
2025-01-08	0.845	0.875	0.830	0.865	0.865	206,921
2025-01-07	0.810	0.865	0.810	0.865	0.865	132,466
2025-01-06	0.800	0.810	0.780	0.780	0.780	130,214
2025-01-03	0.820	0.825	0.785	0.785	0.785	208,089
2025-01-02	0.800	0.805	0.780	0.790	0.790	239,485
2024-12-31	0.820	0.820	0.790	0.795	0.795	77,094
2024-12-30	0.835	0.835	0.800	0.820	0.820	114,590
2024-12-27	0.835	0.845	0.800	0.845	0.845	151,491
2024-12-24	0.795	0.795	0.780	0.780	0.780	16,175
2024-12-23	0.755	0.790	0.755	0.770	0.770	138,638
2024-12-20	0.840	0.840	0.775	0.775	0.775	210,195
2024-12-19	0.775	0.830	0.775	0.805	0.805	405,045
2024-12-18	0.805	0.890	0.805	0.850	0.850	262,768
2024-12-17	0.780	0.840	0.770	0.790	0.790	264,594
2024-12-16	0.900	0.900	0.815	0.820	0.820	564,251
2024-12-13	0.940	0.950	0.875	0.880	0.880	292,627
2024-12-12	1.000	1.000	0.940	0.950	0.950	305,165
2024-12-11	0.940	1.010	0.940	0.990	0.990	562,065
2024-12-10	0.925	1.000	0.925	0.930	0.930	544,867
2024-12-09	0.960	0.970	0.890	0.890	0.890	268,136
2024-12-06	0.880	0.985	0.870	0.920	0.920	531,664
2024-12-05	0.850	0.965	0.850	0.880	0.880	850,564
2024-12-04	0.795	0.885	0.795	0.840	0.840	696,314
2024-12-03	0.825	0.830	0.760	0.760	0.760	105,088
2024-12-02	0.780	0.865	0.770	0.825	0.825	580,999
2024-11-29	0.690	0.780	0.690	0.760	0.760	253,886
2024-11-28	0.690	0.710	0.680	0.680	0.680	86,131
2024-11-27	0.685	0.730	0.685	0.690	0.690	100,904
2024-11-26	0.730	0.730	0.655	0.685	0.685	287,872
2024-11-25	0.715	0.720	0.700	0.700	0.700	154,158
2024-11-22	0.700	0.740	0.700	0.725	0.725	157,273
2024-11-21	0.755	0.755	0.710	0.715	0.715	273,303
2024-11-20	0.800	0.800	0.735	0.745	0.745	357,312

← NewerPage 8 of 17 · 1,017 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.