Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polymet Mining (NY: PLM )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.682 5.944 5.682 5.944 6,761 +0.61(+11.48%)
Apr 28, 2005 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Apr 27, 2005 4.808 5.507 4.808 5.332 10,582 +0.44(+8.93%)
Apr 26, 2005 5.507 5.507 4.895 4.895 1,121 -0.35(-6.67%)
Apr 25, 2005 5.245 5.245 5.245 5.245 125 +0.00(+0.00%)
Apr 22, 2005 5.245 5.245 5.245 5.245 1,693 +0.00(+0.00%)
Apr 21, 2005 5.420 5.420 5.245 5.245 7,367 -0.17(-3.23%)
Apr 20, 2005 4.982 5.420 4.982 5.420 12,686 +0.44(+8.77%)
Apr 19, 2005 4.982 4.982 4.982 4.982 1,327 +0.17(+3.64%)
Apr 18, 2005 4.808 4.808 4.808 4.808 0 +0.00(+0.00%)
Apr 15, 2005 4.808 4.808 4.808 4.808 1,372 +0.00(+0.00%)
Apr 14, 2005 4.808 4.808 4.545 4.808 1,601 +0.00(+0.00%)
Apr 13, 2005 4.808 4.808 4.808 4.808 0 +0.00(+0.00%)
Apr 12, 2005 4.808 4.808 4.808 4.808 1,349 +0.26(+5.77%)
Apr 11, 2005 4.808 4.808 4.545 4.545 1,967 -0.17(-3.70%)
Apr 08, 2005 4.633 4.720 4.545 4.720 6,154 -0.17(-3.57%)
Apr 07, 2005 4.633 4.895 4.633 4.895 1,121 +0.26(+5.66%)
Apr 06, 2005 4.633 4.633 4.633 4.633 1,235 -0.26(-5.36%)
Apr 05, 2005 4.808 4.895 4.633 4.895 2,974 +0.09(+1.82%)
Apr 04, 2005 4.808 4.808 4.545 4.808 2,276 +0.26(+5.77%)
Apr 01, 2005 4.808 4.982 4.545 4.545 5,479 -0.26(-5.45%)
Mar 31, 2005 4.633 4.808 4.633 4.808 457 +0.17(+3.77%)
Mar 30, 2005 4.633 4.633 4.633 4.633 1,041 -0.17(-3.64%)
Mar 29, 2005 4.808 4.808 4.808 4.808 777 +0.00(+0.00%)
Mar 28, 2005 4.808 4.808 4.808 4.808 45 +0.17(+3.77%)
Mar 24, 2005 4.633 4.633 4.633 4.633 22 -0.35(-7.02%)
Mar 23, 2005 4.982 4.982 4.982 4.982 22 +0.44(+9.61%)
Mar 22, 2005 4.545 4.545 4.545 4.545 194 +0.00(+0.00%)
Mar 21, 2005 4.982 4.982 4.545 4.545 777 -0.17(-3.70%)
Mar 18, 2005 4.545 4.720 4.545 4.720 1,613 +0.17(+3.85%)
Mar 17, 2005 4.545 4.808 4.545 4.545 1,372 -0.26(-5.45%)
Mar 16, 2005 5.245 5.245 4.808 4.808 491 -0.09(-1.79%)
Mar 15, 2005 5.245 5.245 4.895 4.895 1,144 +0.00(+0.00%)
Mar 14, 2005 4.895 4.895 4.895 4.895 125 +0.00(+0.00%)
Mar 11, 2005 5.245 5.245 4.895 4.895 1,658 +0.00(+0.00%)
Mar 10, 2005 4.895 4.895 4.895 4.895 560 -0.35(-6.67%)
Mar 09, 2005 5.245 5.245 5.245 5.245 0 +0.00(+0.00%)
Mar 08, 2005 4.895 5.245 4.895 5.245 1,304 +0.09(+1.70%)
Mar 07, 2005 4.982 5.245 4.982 5.157 2,928 +0.26(+5.36%)
Mar 04, 2005 5.245 5.245 4.720 4.895 6,040 -0.35(-6.67%)
Mar 03, 2005 4.982 5.245 4.982 5.245 331 +0.26(+5.26%)
Mar 02, 2005 4.982 5.245 4.982 4.982 777 -0.26(-5.00%)
Mar 01, 2005 4.982 5.245 4.808 5.245 7,836 +0.35(+7.14%)
Feb 28, 2005 4.545 4.982 4.545 4.895 1,292 +0.09(+1.82%)
Feb 25, 2005 4.808 4.895 4.371 4.808 3,054 +0.00(+0.00%)
Feb 24, 2005 4.808 4.808 4.808 4.808 366 +0.35(+7.84%)
Feb 23, 2005 4.458 4.458 4.458 4.458 91 -0.35(-7.27%)
Feb 22, 2005 4.808 4.808 4.720 4.808 5,479 +0.35(+7.84%)
Feb 18, 2005 4.283 4.545 4.283 4.458 4,884 +0.17(+4.08%)
Feb 17, 2005 4.283 4.283 4.283 4.283 1,041 +0.17(+4.25%)
Feb 16, 2005 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
Feb 15, 2005 4.196 4.371 4.021 4.108 949 +0.09(+2.17%)
Feb 14, 2005 4.021 4.021 4.021 4.021 160 -0.17(-4.17%)
Feb 11, 2005 4.283 4.283 3.934 4.196 4,198 -0.09(-2.04%)
Feb 10, 2005 3.934 4.283 3.846 4.283 5,113 +0.61(+16.67%)
Feb 09, 2005 4.283 4.283 3.671 3.671 13,796 -0.52(-12.50%)
Feb 08, 2005 4.283 4.283 4.196 4.196 388 +0.35(+9.09%)
Feb 07, 2005 3.846 3.846 3.846 3.846 125 -0.52(-12.00%)
Feb 04, 2005 4.371 4.371 4.371 4.371 0 +0.00(+0.00%)
Feb 03, 2005 4.371 4.371 4.371 4.371 57 +0.00(+0.00%)
Feb 02, 2005 4.371 4.371 4.196 4.371 1,246 +0.44(+11.11%)
Feb 01, 2005 3.846 4.108 3.846 3.934 6,966 +0.09(+2.27%)
Jan 31, 2005 3.846 3.846 3.584 3.846 2,711 +0.00(+0.00%)
Jan 28, 2005 4.021 4.021 3.846 3.846 2,791 -0.26(-6.38%)
Jan 27, 2005 4.021 4.108 3.934 4.108 19,482 +0.09(+2.17%)
Jan 26, 2005 4.021 4.021 4.021 4.021 514 -0.52(-11.54%)
Jan 25, 2005 4.458 4.545 4.108 4.545 2,882 +0.26(+6.12%)
Jan 24, 2005 4.371 4.371 4.283 4.283 2,551 -0.17(-3.92%)
Jan 21, 2005 4.196 4.545 4.196 4.458 2,734 +0.35(+8.51%)
Jan 20, 2005 4.808 4.808 4.108 4.108 652 -0.35(-7.84%)
Jan 19, 2005 4.458 4.458 4.458 4.458 1,224 +0.35(+8.51%)
Jan 18, 2005 4.808 4.808 4.108 4.108 2,962 -1.05(-20.34%)
Jan 14, 2005 4.808 5.157 4.808 5.157 125 +0.00(+0.00%)
Jan 13, 2005 5.070 5.157 4.982 5.157 4,118 +0.09(+1.72%)
Jan 12, 2005 4.633 5.070 4.633 5.070 1,796 +1.05(+26.09%)
Jan 11, 2005 4.371 4.371 4.021 4.021 3,271 -0.09(-2.13%)
Jan 10, 2005 4.021 4.108 4.021 4.108 308 +0.09(+2.17%)
Jan 07, 2005 4.021 4.021 4.021 4.021 91 -0.35(-8.00%)
Jan 06, 2005 4.371 4.633 4.371 4.371 3,786 -0.09(-1.96%)
Jan 05, 2005 4.458 4.458 4.458 4.458 22 +0.00(+0.00%)
Jan 04, 2005 4.458 4.458 4.458 4.458 0 +0.00(+0.00%)
Jan 03, 2005 4.458 4.458 4.458 4.458 251 -0.09(-1.92%)
Dec 31, 2004 4.545 4.545 4.545 4.545 1,041 -0.17(-3.70%)
Dec 30, 2004 4.108 4.720 4.108 4.720 4,770 -0.26(-5.26%)
Dec 29, 2004 5.070 5.070 4.982 4.982 640 +0.96(+23.91%)
Dec 28, 2004 4.458 4.458 4.021 4.021 1,430 -0.44(-9.80%)
Dec 27, 2004 4.458 5.070 4.458 4.458 560 -0.61(-12.07%)
Dec 23, 2004 4.458 5.070 4.458 5.070 457 +0.61(+13.73%)
Dec 22, 2004 4.808 5.070 4.458 4.458 1,304 -0.35(-7.27%)
Dec 21, 2004 4.021 4.808 4.021 4.808 1,063 +0.00(+0.00%)
Dec 20, 2004 4.458 4.895 4.458 4.808 4,576 -0.26(-5.17%)
Dec 17, 2004 4.633 5.070 4.021 5.070 9,163 +1.05(+26.09%)
Dec 16, 2004 5.157 5.157 4.021 4.021 697 -1.14(-22.03%)
Dec 15, 2004 4.808 5.157 4.808 5.157 800 +0.00(+0.00%)
Dec 14, 2004 4.808 5.157 4.808 5.157 3,706 +0.35(+7.27%)
Dec 13, 2004 4.371 4.895 4.021 4.808 1,304 +0.44(+10.00%)
Dec 10, 2004 4.895 4.895 4.371 4.371 297 +0.00(+0.00%)
Dec 09, 2004 4.545 4.545 4.371 4.371 3,786 -0.26(-5.66%)
Dec 08, 2004 4.545 4.720 4.545 4.633 320 +0.09(+1.92%)
Dec 07, 2004 4.545 4.808 4.545 4.545 1,430 -0.17(-3.70%)
Dec 06, 2004 4.720 4.720 4.720 4.720 320 +0.00(+0.00%)
Dec 03, 2004 4.720 4.720 4.720 4.720 2,951 +0.00(+0.00%)
Dec 02, 2004 4.720 4.720 4.720 4.720 0 +0.00(+0.00%)
Dec 01, 2004 4.720 4.720 4.720 4.720 160 -0.52(-10.00%)
Nov 30, 2004 5.157 5.245 5.157 5.245 217 +0.00(+0.00%)
Nov 29, 2004 5.245 5.245 5.245 5.245 0 +0.00(+0.00%)
Nov 26, 2004 4.720 5.245 4.720 5.245 869 +0.44(+9.09%)
Nov 24, 2004 4.808 4.808 4.808 4.808 0 +0.00(+0.00%)
Nov 23, 2004 4.808 5.070 4.808 4.808 2,093 -0.09(-1.79%)
Nov 22, 2004 5.245 5.245 4.895 4.895 869 +0.17(+3.70%)
Nov 19, 2004 4.982 4.982 4.720 4.720 13,979 +0.00(+0.00%)
Nov 18, 2004 4.720 5.070 4.720 4.720 3,214 -0.61(-11.48%)
Nov 17, 2004 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Nov 16, 2004 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Nov 15, 2004 4.720 5.332 4.720 5.332 491 +0.00(+0.00%)
Nov 12, 2004 4.808 5.332 4.808 5.332 343 +0.26(+5.17%)
Nov 11, 2004 5.070 5.070 5.070 5.070 1,864 +0.17(+3.57%)
Nov 10, 2004 4.808 5.070 4.808 4.895 3,889 -0.35(-6.67%)
Nov 09, 2004 4.808 5.245 4.720 5.245 4,301 +0.52(+11.11%)
Nov 08, 2004 4.720 4.720 4.720 4.720 0 +0.00(+0.00%)
Nov 05, 2004 4.720 4.720 4.720 4.720 1,212 -0.52(-10.00%)
Nov 04, 2004 5.157 5.245 4.720 5.245 2,482 +0.26(+5.26%)
Nov 03, 2004 4.982 4.982 4.982 4.982 0 +0.00(+0.00%)
Nov 02, 2004 4.808 5.070 4.720 4.982 1,796 -0.26(-5.00%)
Nov 01, 2004 4.808 5.332 4.720 5.245 1,224 +0.44(+9.09%)
Oct 29, 2004 4.808 4.808 4.808 4.808 240 -0.44(-8.33%)
Oct 28, 2004 4.982 5.245 4.808 5.245 6,143 +0.26(+5.26%)
Oct 27, 2004 5.245 5.332 4.982 4.982 3,729 -0.26(-5.00%)
Oct 26, 2004 5.332 5.332 5.245 5.245 388 +0.17(+3.45%)
Oct 25, 2004 4.982 5.245 4.982 5.070 972 +0.09(+1.75%)
Oct 22, 2004 4.982 4.982 4.982 4.982 457 -0.09(-1.72%)
Oct 21, 2004 4.982 5.332 4.982 5.070 1,578 -0.26(-4.92%)
Oct 20, 2004 4.895 5.420 4.895 5.332 2,871 +0.09(+1.67%)
Oct 19, 2004 5.245 5.420 5.070 5.245 3,752 +0.00(+0.00%)
Oct 18, 2004 5.245 5.507 5.245 5.245 6,074 -0.44(-7.69%)
Oct 15, 2004 5.682 5.682 5.682 5.682 34 +0.44(+8.33%)
Oct 14, 2004 5.245 5.245 5.245 5.245 194 +0.00(+0.00%)
Oct 13, 2004 5.420 5.420 5.245 5.245 2,093 -0.17(-3.23%)
Oct 12, 2004 5.157 5.420 5.157 5.420 6,211 +0.26(+5.09%)
Oct 11, 2004 5.682 5.682 5.157 5.157 2,219 -0.35(-6.35%)
Oct 08, 2004 5.594 5.594 5.507 5.507 949 +0.17(+3.28%)
Oct 07, 2004 4.720 5.682 4.720 5.332 2,047 -0.17(-3.17%)
Oct 06, 2004 5.420 5.507 4.720 5.507 8,385 +0.70(+14.55%)
Oct 05, 2004 4.982 4.982 4.808 4.808 1,830 +0.00(+0.00%)
Oct 04, 2004 4.808 4.808 4.808 4.808 388 +0.00(+0.00%)
Oct 01, 2004 5.157 5.594 4.808 4.808 7,127 -0.35(-6.78%)
Sep 30, 2004 5.245 5.420 5.157 5.157 1,041 +0.44(+9.26%)
Sep 29, 2004 5.070 5.245 4.720 4.720 2,654 -0.17(-3.57%)
Sep 28, 2004 4.633 4.895 4.633 4.895 2,882 +0.26(+5.66%)
Sep 27, 2004 4.633 4.633 4.458 4.633 1,979 +0.17(+3.92%)
Sep 24, 2004 4.720 4.720 4.458 4.458 7,950 -0.17(-3.78%)
Sep 23, 2004 4.720 4.720 4.458 4.633 3,935 -0.09(-1.85%)
Sep 22, 2004 4.633 4.720 4.371 4.720 23,749 +0.00(+0.00%)
Sep 21, 2004 4.720 4.808 4.720 4.720 3,420 +0.00(+0.00%)
Sep 20, 2004 4.808 4.808 4.633 4.720 4,129 +0.09(+1.89%)
Sep 17, 2004 4.633 4.633 4.633 4.633 22 +0.00(+0.00%)
Sep 16, 2004 4.808 4.808 4.633 4.633 4,495 -0.09(-1.85%)
Sep 15, 2004 4.720 4.720 4.720 4.720 0 +0.00(+0.00%)
Sep 14, 2004 4.808 4.808 4.720 4.720 388 +0.09(+1.89%)
Sep 13, 2004 4.720 4.720 4.633 4.633 4,942 -0.09(-1.85%)
Sep 10, 2004 4.720 4.720 4.720 4.720 5,880 +0.09(+1.89%)
Sep 09, 2004 4.633 4.720 4.633 4.633 1,693 -0.61(-11.67%)
Sep 08, 2004 5.245 5.245 5.245 5.245 0 +0.00(+0.00%)
Sep 07, 2004 4.633 5.332 4.633 5.245 2,333 +0.17(+3.45%)
Sep 03, 2004 5.245 5.245 5.070 5.070 1,590 +0.00(+0.00%)
Sep 02, 2004 5.070 5.070 5.070 5.070 2,242 +0.35(+7.41%)
Sep 01, 2004 5.070 5.070 4.720 4.720 1,029 +0.00(+0.00%)
Aug 31, 2004 4.720 4.720 4.720 4.720 652 -0.35(-6.90%)
Aug 30, 2004 5.070 5.070 5.070 5.070 125 +0.35(+7.41%)
Aug 27, 2004 4.720 4.808 4.720 4.720 503 +0.09(+1.89%)
Aug 26, 2004 5.070 5.070 4.633 4.633 1,041 -0.17(-3.64%)
Aug 25, 2004 5.420 5.420 4.808 4.808 2,368 -0.61(-11.29%)
Aug 24, 2004 4.895 5.420 4.808 5.420 560 +0.52(+10.71%)
Aug 23, 2004 4.982 5.070 4.895 4.895 3,397 -0.09(-1.75%)
Aug 20, 2004 5.420 5.420 4.982 4.982 388 +0.09(+1.79%)
Aug 19, 2004 4.895 4.895 4.895 4.895 652 -80.77(-94.29%)
Aug 17, 2004 84.79 85.66 84.79 85.66 57 +2.19(+2.62%)
Aug 16, 2004 83.48 83.48 83.48 83.48 114 +0.44(+0.53%)
Aug 13, 2004 83.04 83.04 83.04 83.04 240 -1.40(-1.66%)
Aug 12, 2004 84.44 84.44 84.44 84.44 0 +0.00(+0.00%)
Aug 11, 2004 84.44 84.44 82.78 84.44 697 -0.44(-0.51%)
Aug 10, 2004 84.88 84.88 84.88 84.88 572 +0.00(+0.00%)
Aug 09, 2004 84.88 84.88 84.88 84.88 0 +0.00(+0.00%)
Aug 06, 2004 84.88 84.88 84.88 84.88 629 +0.00(+0.00%)
Aug 05, 2004 84.88 84.88 84.88 84.88 0 +0.00(+0.00%)
Aug 04, 2004 84.88 84.88 84.88 84.88 114 -1.14(-1.32%)
Aug 03, 2004 85.23 86.01 85.23 86.01 125 +1.66(+1.97%)
Aug 02, 2004 85.66 85.66 84.35 84.35 686 -1.75(-2.03%)
Jul 30, 2004 86.10 86.10 86.10 86.10 11 +0.00(+0.00%)
Jul 29, 2004 86.10 86.10 86.10 86.10 114 +0.00(+0.00%)
Jul 28, 2004 86.10 86.10 86.10 86.10 0 +0.00(+0.00%)
Jul 27, 2004 83.48 86.10 83.48 86.10 240 +4.81(+5.91%)
Jul 26, 2004 85.66 85.66 81.29 81.29 457 -3.50(-4.12%)
Jul 23, 2004 84.79 84.79 84.79 84.79 0 +0.00(+0.00%)
Jul 22, 2004 84.79 84.79 84.79 84.79 0 +0.00(+0.00%)
Jul 21, 2004 84.79 85.66 84.79 84.79 1,967 -1.31(-1.52%)
Jul 20, 2004 86.54 86.54 86.10 86.10 457 +0.44(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.