Polymetals Resources Ltd (ASX:POL)
Australia · Delayed Price · Currency is AUD 1.145
-0.145 (-11.24%)
Feb 5, 2026, 4:10 PM AEST
Polymetals Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.28 | 1.28 | 1.17 | 1.18 | - | -8.53% | 441,234 |
| Feb 4, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 818,723 |
| Feb 3, 2026 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | - | 1,624,913 |
| Feb 2, 2026 | 1.31 | 1.36 | 1.24 | 1.27 | 1.27 | -13.01% | 2,779,069 |
| Jan 30, 2026 | 1.58 | 1.59 | 1.43 | 1.46 | 1.46 | -7.59% | 2,114,039 |
| Jan 29, 2026 | 1.58 | 1.62 | 1.51 | 1.58 | 1.58 | -0.32% | 1,635,106 |
| Jan 28, 2026 | 1.58 | 1.65 | 1.56 | 1.59 | 1.59 | 0.32% | 1,233,390 |
| Jan 27, 2026 | 1.64 | 1.65 | 1.54 | 1.58 | 1.58 | -0.63% | 2,234,477 |
| Jan 23, 2026 | 1.49 | 1.59 | 1.46 | 1.59 | 1.59 | 9.66% | 2,354,011 |
| Jan 22, 2026 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | -0.34% | 1,325,346 |
| Jan 21, 2026 | 1.33 | 1.50 | 1.33 | 1.46 | 1.46 | 8.58% | 3,225,807 |
| Jan 20, 2026 | 1.31 | 1.34 | 1.28 | 1.34 | 1.34 | 4.28% | 1,088,450 |
| Jan 19, 2026 | 1.18 | 1.32 | 1.17 | 1.29 | 1.29 | 7.98% | 1,784,607 |
| Jan 16, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | 1.28% | 1,150,884 |
| Jan 15, 2026 | 1.27 | 1.29 | 1.15 | 1.18 | 1.18 | -6.37% | 2,028,748 |
| Jan 14, 2026 | 1.30 | 1.33 | 1.20 | 1.26 | 1.26 | -1.18% | 2,079,061 |
| Jan 13, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -0.39% | 1,840,291 |
| Jan 12, 2026 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | 2.41% | 1,951,722 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -5.32% | 1,351,875 |
| Jan 8, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | -1.50% | 820,296 |
| Jan 7, 2026 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | 1.91% | 2,036,411 |
| Jan 6, 2026 | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | 1.55% | 2,308,497 |
| Jan 5, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 1,326,985 |
| Jan 2, 2026 | 1.27 | 1.30 | 1.23 | 1.28 | 1.28 | 1.19% | 412,138 |
| Dec 31, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -1.56% | 718,296 |
| Dec 30, 2025 | 1.27 | 1.29 | 1.21 | 1.29 | 1.29 | -3.75% | 1,219,792 |
| Dec 29, 2025 | 1.39 | 1.43 | 1.31 | 1.34 | 1.34 | 5.12% | 3,477,486 |
| Dec 24, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | 2.01% | 929,256 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -7.78% | 2,505,864 |
| Dec 22, 2025 | 1.19 | 1.35 | 1.17 | 1.35 | 1.35 | 14.41% | 3,280,903 |
| Dec 19, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 955,009 |
| Dec 18, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -2.09% | 772,143 |
| Dec 17, 2025 | 1.13 | 1.23 | 1.11 | 1.20 | 1.20 | 6.70% | 1,412,191 |
| Dec 16, 2025 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 696,303 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -4.60% | 654,555 |
| Dec 12, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 6.70% | 1,925,242 |
| Dec 11, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -3.45% | 2,375,562 |
| Dec 10, 2025 | 1.20 | 1.25 | 1.16 | 1.16 | 1.16 | 2.65% | 1,539,659 |
| Dec 9, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 2.26% | 730,583 |
| Dec 8, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | - | 1,347,932 |
| Dec 5, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 4.74% | 1,152,542 |
| Dec 4, 2025 | 1.09 | 1.13 | 1.05 | 1.06 | 1.06 | -6.64% | 902,160 |
| Dec 3, 2025 | 1.00 | 1.15 | 0.99 | 1.13 | 1.13 | -2.16% | 2,866,250 |
| Dec 1, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 11.59% | 373,033 |
| Nov 28, 2025 | 0.96 | 1.05 | 0.96 | 1.04 | 1.04 | 10.11% | 1,201,732 |
| Nov 27, 2025 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | 1.62% | 964,121 |
| Nov 26, 2025 | 0.92 | 0.94 | 0.87 | 0.93 | 0.93 | 1.09% | 1,492,663 |
| Nov 25, 2025 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | 2.81% | 1,098,117 |
| Nov 24, 2025 | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -3.26% | 1,042,015 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.66% | 682,173 |