Polymetals Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.800	0.800	0.735	0.745	0.745	357,312
2024-11-19	0.790	0.800	0.780	0.790	0.790	34,604
2024-11-18	0.740	0.795	0.740	0.765	0.765	255,621
2024-11-15	0.710	0.765	0.710	0.740	0.740	319,963
2024-11-14	0.775	0.775	0.700	0.700	0.700	1,091,580
2024-11-13	0.825	0.825	0.765	0.805	0.805	711,025
2024-11-12	0.880	0.880	0.795	0.810	0.810	443,104
2024-11-11	0.850	0.910	0.835	0.875	0.875	858,576
2024-11-08	0.770	0.810	0.750	0.810	0.810	445,310
2024-11-07	0.690	0.700	0.665	0.690	0.690	322,527
2024-11-06	0.710	0.740	0.700	0.740	0.740	232,982
2024-11-05	0.730	0.740	0.670	0.695	0.695	746,551
2024-11-04	0.735	0.750	0.717	0.745	0.745	743,513
2024-11-01	0.790	0.790	0.720	0.735	0.735	1,730,157
2024-10-31	0.725	0.830	0.720	0.800	0.800	1,351,036
2024-10-30	0.610	0.780	0.610	0.675	0.675	2,010,780
2024-10-29	0.565	0.625	0.565	0.580	0.580	852,939
2024-10-28	0.550	0.575	0.547	0.560	0.560	576,956
2024-10-25	0.560	0.565	0.535	0.540	0.540	506,448
2024-10-24	0.550	0.560	0.530	0.560	0.560	358,688
2024-10-23	0.490	0.565	0.490	0.565	0.565	1,111,881
2024-10-22	0.445	0.485	0.445	0.460	0.460	532,252
2024-10-21	0.440	0.470	0.430	0.440	0.440	1,606,990
2024-10-18	0.405	0.410	0.400	0.410	0.410	270,643
2024-10-17	0.410	0.420	0.400	0.400	0.400	153,575
2024-10-16	0.395	0.425	0.395	0.400	0.400	442,498
2024-10-15	0.425	0.425	0.390	0.390	0.390	196,265
2024-10-14	0.410	0.420	0.400	0.410	0.410	458,384
2024-10-11	0.410	0.430	0.400	0.430	0.430	210,718
2024-10-10	0.400	0.425	0.400	0.410	0.410	815,612
2024-10-09	0.400	0.400	0.380	0.395	0.395	750,869
2024-10-08	0.360	0.365	0.330	0.340	0.340	174,560
2024-10-07	0.335	0.350	0.315	0.350	0.350	110,790
2024-10-04	0.350	0.350	0.335	0.335	0.335	57,724
2024-10-03	0.350	0.370	0.340	0.340	0.340	296,097
2024-10-02	0.320	0.350	0.320	0.350	0.350	112,919
2024-10-01	0.305	0.305	0.300	0.300	0.300	86,203
2024-09-30	0.340	0.340	0.285	0.300	0.300	636,080
2024-09-27	0.325	0.380	0.325	0.340	0.340	329,594
2024-09-26	0.305	0.325	0.305	0.325	0.325	246,653
2024-09-25	0.315	0.320	0.310	0.310	0.310	124,204
2024-09-24	0.295	0.320	0.295	0.320	0.320	334,254
2024-09-23	0.280	0.315	0.275	0.295	0.295	404,589
2024-09-20	0.265	0.270	0.265	0.270	0.270	373,607
2024-09-19	0.260	0.265	0.260	0.260	0.260	97,007
2024-09-18	0.265	0.265	0.255	0.260	0.260	46,103
2024-09-17	0.265	0.265	0.252	0.260	0.260	316,201
2024-09-16	0.270	0.280	0.260	0.265	0.265	1,758,797
2024-09-13	0.255	0.255	0.245	0.250	0.250	172,535
2024-09-12	0.250	0.255	0.245	0.250	0.250	66,770
2024-09-11	0.245	0.245	0.245	0.245	0.245	53,792
2024-09-10	0.245	0.245	0.245	0.245	0.245	35,542
2024-09-09	0.255	0.257	0.245	0.245	0.245	205,657
2024-09-06	0.260	0.260	0.257	0.260	0.260	14,937
2024-09-05	0.250	0.255	0.250	0.255	0.255	140,911
2024-09-04	0.245	0.245	0.230	0.240	0.240	110,184
2024-09-03	0.260	0.260	0.245	0.245	0.245	76,384
2024-09-02	0.260	0.260	0.250	0.250	0.250	5,800
2024-08-30	0.255	0.260	0.240	0.245	0.245	230,706
2024-08-29	0.260	0.260	0.260	0.260	0.260	12,000

← NewerPage 9 of 17 · 1,015 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.