Polymetals Resources Ltd (ASX:POL)
Australia · Delayed Price · Currency is AUD 1.400
+0.020 (1.45%)
Oct 17, 2025, 4:10 PM AEST
Polymetals Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | 1.45% | 1,306,904 |
| 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 | 1.27 | 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 | - | 611,066 |
| Oct 7, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 1,214,009 |
| Oct 6, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | - | 823,758 |
| Oct 5, 2025 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 823,758 |
| Oct 3, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 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 | 0.83% | 683,185 |
| Sep 30, 2025 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 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 | 5.36% | 1,757,104 |
| Sep 25, 2025 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -2.61% | 729,988 |
| Sep 24, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 496,637 |
| Sep 23, 2025 | 1.17 | 1.21 | 1.13 | 1.14 | 1.14 | -0.87% | 1,683,128 |
| Sep 22, 2025 | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | 6.48% | 997,460 |
| Sep 19, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 849,273 |
| Sep 18, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 1,079,153 |
| Sep 17, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -6.31% | 410,623 |
| Sep 16, 2025 | 1.07 | 1.11 | 1.03 | 1.11 | 1.11 | 4.72% | 1,111,902 |
| Sep 15, 2025 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -2.75% | 1,112,348 |
| Sep 12, 2025 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 1,369,739 |
| Sep 11, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | 1.08 | 8.00% | 2,545,598 |
| Sep 10, 2025 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 2.04% | 1,623,490 |
| Sep 9, 2025 | 0.87 | 0.99 | 0.87 | 0.98 | 0.98 | 13.29% | 2,904,101 |
| Sep 8, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.70% | 792,309 |
| 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 |