Polymetals Resources Ltd (ASX:POL)
Australia · Delayed Price · Currency is AUD 1.065
-0.065 (-5.75%)
Dec 4, 2025, 3:59 PM AEST
Polymetals Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 0.98 | 0.99 | 0.93 | 0.96 | 0.96 | 0.53% | 541,293 |
| Nov 19, 2025 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -0.52% | 391,550 |
| Nov 18, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -5.91% | 631,147 |
| Nov 17, 2025 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -1.46% | 524,103 |
| Nov 14, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -4.19% | 785,252 |
| Nov 13, 2025 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 9.14% | 1,056,453 |
| Nov 12, 2025 | 1.02 | 1.05 | 0.97 | 0.99 | 0.99 | -2.48% | 437,659 |
| Nov 11, 2025 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | 2.54% | 1,160,726 |
| Nov 10, 2025 | 0.90 | 1.01 | 0.88 | 0.99 | 0.99 | 9.44% | 990,194 |
| Nov 7, 2025 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -3.23% | 371,757 |
| Nov 6, 2025 | 0.91 | 0.95 | 0.89 | 0.93 | 0.93 | 9.41% | 1,528,091 |
| Nov 5, 2025 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | -2.86% | 1,499,089 |
| Nov 4, 2025 | 0.93 | 0.94 | 0.87 | 0.88 | 0.88 | -3.85% | 958,423 |
| Nov 3, 2025 | 0.94 | 0.99 | 0.91 | 0.91 | 0.91 | -1.09% | 1,399,359 |
| Oct 31, 2025 | 1.07 | 1.09 | 0.91 | 0.92 | 0.92 | -26.10% | 4,416,018 |
| Oct 27, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.97% | 673,738 |
| Oct 24, 2025 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -1.55% | 328,855 |
| Oct 23, 2025 | 1.22 | 1.31 | 1.22 | 1.29 | 1.29 | 3.20% | 523,294 |
| Oct 22, 2025 | 1.22 | 1.28 | 1.21 | 1.25 | 1.25 | -7.41% | 1,849,785 |
| Oct 21, 2025 | 1.40 | 1.45 | 1.34 | 1.35 | 1.35 | - | 608,281 |
| Oct 20, 2025 | 1.35 | 1.37 | 1.29 | 1.35 | 1.35 | -3.57% | 908,825 |
| Oct 17, 2025 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | 1.45% | 1,332,491 |
| Oct 16, 2025 | 1.40 | 1.47 | 1.37 | 1.38 | 1.38 | 0.73% | 1,000,888 |
| Oct 15, 2025 | 1.45 | 1.48 | 1.36 | 1.37 | 1.37 | -3.52% | 1,079,867 |
| Oct 14, 2025 | 1.35 | 1.50 | 1.35 | 1.42 | 1.42 | 10.08% | 2,222,394 |
| Oct 13, 2025 | 1.22 | 1.33 | 1.22 | 1.29 | 1.29 | 4.88% | 1,272,367 |
| Oct 10, 2025 | 1.31 | 1.31 | 1.21 | 1.23 | 1.23 | -6.82% | 1,413,435 |
| Oct 9, 2025 | 1.28 | 1.33 | 1.24 | 1.32 | 1.32 | 5.60% | 1,015,339 |
| Oct 8, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.40% | 611,066 |
| Oct 7, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -1.19% | 1,214,009 |
| Oct 6, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 2.86% | 823,758 |
| Oct 3, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.24% | 657,581 |
| Oct 2, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | - | 888,454 |
| Oct 1, 2025 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | 1.26% | 683,185 |
| Sep 30, 2025 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -4.40% | 670,515 |
| Sep 29, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 5.93% | 1,263,211 |
| Sep 26, 2025 | 1.13 | 1.19 | 1.11 | 1.18 | 1.18 | 5.83% | 1,757,104 |
| Sep 25, 2025 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -2.62% | 729,988 |
| Sep 24, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | 0.44% | 496,637 |
| Sep 23, 2025 | 1.17 | 1.21 | 1.13 | 1.14 | 1.14 | -0.44% | 1,683,128 |
| Sep 22, 2025 | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | 6.02% | 997,460 |
| Sep 19, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 849,273 |