Polymetals Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.79	0.79	0.77	0.78	0.78	-0.64%	146,818
Aug 12, 2025	0.78	0.79	0.76	0.79	0.79	0.64%	133,582
Aug 11, 2025	0.78	0.79	0.77	0.78	0.78	0.65%	187,873
Aug 8, 2025	0.79	0.79	0.77	0.78	0.78	-1.90%	489,378
Aug 7, 2025	0.79	0.79	0.77	0.79	0.79	2.60%	218,788
Aug 6, 2025	0.79	0.80	0.77	0.77	0.77	-2.53%	324,870
Aug 5, 2025	0.77	0.79	0.76	0.79	0.79	3.95%	339,931
Aug 4, 2025	0.74	0.78	0.73	0.76	0.76	5.56%	319,048
Aug 1, 2025	0.72	0.74	0.72	0.72	0.72	-2.70%	440,207
Jul 31, 2025	0.73	0.74	0.71	0.74	0.74	1.37%	576,493
Jul 30, 2025	0.74	0.74	0.71	0.73	0.73	2.10%	206,125
Jul 29, 2025	0.75	0.75	0.71	0.72	0.72	-2.05%	320,423
Jul 28, 2025	0.78	0.78	0.73	0.73	0.73	-6.41%	522,257
Jul 25, 2025	0.80	0.82	0.78	0.78	0.78	-2.50%	373,670
Jul 24, 2025	0.80	0.81	0.78	0.80	0.80	-	605,695
Jul 23, 2025	0.81	0.81	0.78	0.80	0.80	0.63%	477,233
Jul 22, 2025	0.76	0.80	0.76	0.80	0.80	6.00%	816,975
Jul 21, 2025	0.76	0.78	0.75	0.75	0.75	-0.66%	477,747
Jul 18, 2025	0.73	0.76	0.73	0.76	0.76	3.42%	290,251
Jul 17, 2025	0.74	0.74	0.70	0.73	0.73	-0.68%	897,268
Jul 16, 2025	0.76	0.76	0.73	0.74	0.74	-3.29%	495,343
Jul 15, 2025	0.76	0.79	0.74	0.76	0.76	-	829,292
Jul 14, 2025	0.75	0.77	0.75	0.76	0.76	4.11%	794,340
Jul 11, 2025	0.73	0.75	0.72	0.73	0.73	-	707,768
Jul 10, 2025	0.74	0.74	0.72	0.73	0.73	2.10%	1,229,197
Jul 9, 2025	0.72	0.73	0.68	0.72	0.72	-0.69%	1,096,678
Jul 8, 2025	0.73	0.74	0.72	0.72	0.72	-2.04%	649,003
Jul 7, 2025	0.77	0.77	0.73	0.74	0.74	-4.55%	739,905
Jul 4, 2025	0.79	0.80	0.76	0.77	0.77	-2.53%	219,817
Jul 3, 2025	0.80	0.80	0.78	0.79	0.79	0.64%	131,440
Jul 2, 2025	0.81	0.81	0.79	0.79	0.79	-1.88%	126,773
Jul 1, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	129,753
Jun 30, 2025	0.81	0.81	0.78	0.81	0.81	0.62%	212,497
Jun 27, 2025	0.83	0.84	0.80	0.81	0.81	-2.42%	185,925
Jun 26, 2025	0.78	0.83	0.78	0.83	0.83	7.84%	566,968
Jun 25, 2025	0.81	0.81	0.73	0.77	0.77	-4.97%	590,948
Jun 24, 2025	0.81	0.83	0.79	0.81	0.81	1.90%	318,792
Jun 23, 2025	0.82	0.82	0.77	0.79	0.79	-1.86%	361,846
Jun 20, 2025	0.83	0.83	0.80	0.81	0.81	-1.83%	425,614
Jun 19, 2025	0.88	0.88	0.82	0.82	0.82	-7.34%	736,657
Jun 18, 2025	0.89	0.91	0.87	0.89	0.89	2.91%	570,111
Jun 17, 2025	0.86	0.89	0.85	0.86	0.86	-	385,921
Jun 16, 2025	0.88	0.94	0.85	0.86	0.86	-	860,726
Jun 13, 2025	0.85	0.87	0.84	0.86	0.86	1.18%	280,902
Jun 12, 2025	0.83	0.86	0.83	0.85	0.85	3.03%	267,692
Jun 11, 2025	0.84	0.84	0.80	0.83	0.83	-2.37%	750,540
Jun 10, 2025	0.88	0.92	0.84	0.85	0.85	-2.87%	663,017
Jun 6, 2025	0.90	0.90	0.84	0.87	0.87	-0.57%	507,186
Jun 5, 2025	0.85	0.88	0.85	0.88	0.88	2.94%	296,079
Jun 4, 2025	0.86	0.89	0.85	0.85	0.85	-1.73%	571,629