Polymetals Resources Ltd (ASX:POL)
0.8800
+0.0050 (0.57%)
Sep 5, 2025, 4:10 PM AEST
Polymetals Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | 0.57% | 652,423 |
Sep 4, 2025 | 0.88 | 0.89 | 0.84 | 0.88 | 0.88 | 2.34% | 1,030,141 |
Sep 3, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | - | 1,512,738 |
Sep 2, 2025 | 0.88 | 0.91 | 0.85 | 0.86 | 0.86 | -3.39% | 1,193,834 |
Sep 1, 2025 | 0.84 | 0.90 | 0.83 | 0.89 | 0.89 | 8.59% | 1,148,265 |
Aug 29, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 5.16% | 400,436 |
Aug 28, 2025 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | -1.27% | 126,028 |
Aug 27, 2025 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | - | 526,529 |
Aug 26, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 1.95% | 625,990 |
Aug 25, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 2.67% | 630,369 |
Aug 22, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 2.04% | 288,133 |
Aug 21, 2025 | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | 4.26% | 380,695 |
Aug 20, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -2.76% | 641,942 |
Aug 19, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -2.03% | 470,079 |
Aug 18, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.90% | 476,589 |
Aug 15, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.39% | 325,692 |
Aug 14, 2025 | 0.78 | 0.80 | 0.75 | 0.77 | 0.77 | -1.67% | 258,021 |
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 |