Polymetals Resources Ltd (ASX:POL)
Australia · Delayed Price · Currency is AUD 0.7750
-0.0300 (-3.73%)
At close: Mar 18, 2026
Polymetals Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | - | -6.83% | 419,695 |
| Mar 17, 2026 | 0.77 | 0.81 | 0.75 | 0.81 | 0.81 | 5.23% | 1,364,095 |
| Mar 16, 2026 | 0.83 | 0.83 | 0.75 | 0.77 | 0.77 | -7.83% | 1,863,049 |
| Mar 13, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -5.68% | 1,078,817 |
| Mar 12, 2026 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -6.88% | 1,135,045 |
| Mar 11, 2026 | 1.00 | 1.03 | 0.93 | 0.95 | 0.95 | -4.55% | 1,094,783 |
| Mar 10, 2026 | 0.94 | 1.01 | 0.94 | 0.99 | 0.99 | 10.00% | 2,245,939 |
| Mar 9, 2026 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | -4.26% | 1,798,514 |
| Mar 6, 2026 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -3.59% | 1,201,997 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | - | 349,298 |
| Mar 4, 2026 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -8.02% | 1,224,408 |
| Mar 3, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | 2.42% | 865,420 |
| Mar 2, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 1.47% | 1,208,460 |
| Feb 27, 2026 | 0.95 | 1.04 | 0.88 | 1.02 | 1.02 | 0.99% | 2,939,781 |
| Feb 26, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -1.94% | 1,092,707 |
| Feb 25, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -1.44% | 1,059,336 |
| Feb 24, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | - | 1,658,583 |
| Feb 23, 2026 | 0.99 | 1.06 | 0.98 | 1.05 | 1.05 | 11.17% | 1,219,019 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -3.09% | 1,104,352 |
| Feb 19, 2026 | 1.01 | 1.02 | 0.95 | 0.97 | 0.97 | -2.02% | 1,135,865 |
| Feb 18, 2026 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | 2.06% | 1,454,868 |
| Feb 17, 2026 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -3.48% | 774,078 |
| Feb 16, 2026 | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | -1.95% | 924,802 |
| Feb 13, 2026 | 1.04 | 1.05 | 0.98 | 1.03 | 1.03 | -4.21% | 1,159,728 |
| Feb 12, 2026 | 1.16 | 1.16 | 1.06 | 1.07 | 1.07 | -5.73% | 670,488 |
| Feb 11, 2026 | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | 0.89% | 767,540 |
| Feb 10, 2026 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -0.44% | 941,168 |
| Feb 9, 2026 | 1.11 | 1.14 | 1.07 | 1.13 | 1.13 | 9.71% | 1,287,370 |
| Feb 6, 2026 | 1.12 | 1.12 | 1.01 | 1.03 | 1.03 | -10.04% | 1,736,427 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.14 | 1.15 | 1.15 | -11.24% | 875,434 |
| 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 |