Polymetals Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	870,606
Oct 6, 2026	0.80	0.80	0.77	0.79	0.79	-	1,002,889
Oct 5, 2026	0.80	0.81	0.78	0.79	0.79	-1.26%	675,715
Oct 2, 2026	0.82	0.83	0.79	0.80	0.80	-3.05%	501,347
Oct 1, 2026	0.84	0.84	0.80	0.82	0.82	-1.20%	498,875
Sep 30, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	368,470
Sep 29, 2026	0.81	0.82	0.79	0.82	0.82	0.61%	758,779
Sep 28, 2026	0.87	0.87	0.82	0.82	0.82	-4.12%	601,608
Sep 25, 2026	0.88	0.88	0.85	0.85	0.85	-0.58%	272,301
Sep 24, 2026	0.87	0.88	0.86	0.86	0.86	-3.39%	668,401
Sep 23, 2026	0.87	0.91	0.87	0.89	0.89	4.12%	448,811
Sep 22, 2026	0.88	0.89	0.84	0.85	0.85	-2.86%	970,658
Sep 21, 2026	0.90	0.90	0.87	0.88	0.88	-1.13%	312,764
Sep 18, 2026	0.87	0.90	0.87	0.89	0.89	4.73%	330,215
Sep 17, 2026	0.85	0.86	0.83	0.85	0.85	-1.17%	292,341
Sep 16, 2026	0.85	0.87	0.84	0.86	0.86	1.18%	366,728
Sep 15, 2026	0.85	0.87	0.83	0.85	0.85	-0.59%	791,461
Sep 14, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	573,263
Sep 11, 2026	0.89	0.89	0.85	0.86	0.86	-6.01%	1,320,143
Sep 10, 2026	0.93	0.95	0.91	0.92	0.92	-2.66%	1,138,473
Sep 9, 2026	0.96	0.96	0.91	0.94	0.94	-3.09%	1,640,386
Sep 8, 2026	0.97	0.99	0.95	0.97	0.97	-0.51%	1,879,289
Sep 7, 2026	0.97	1.01	0.95	0.98	0.98	-0.51%	1,348,726
Sep 4, 2026	0.98	1.01	0.95	0.98	0.98	1.03%	644,677
Sep 3, 2026	0.96	0.99	0.93	0.97	0.97	4.30%	421,019
Sep 2, 2026	0.97	0.98	0.90	0.93	0.93	-5.58%	1,019,845
Sep 1, 2026	0.98	1.01	0.97	0.99	0.99	-1.50%	620,455
Aug 31, 2026	1.00	1.04	0.98	1.00	1.00	-3.85%	736,997
Aug 28, 2026	1.03	1.05	1.03	1.04	1.04	2.97%	627,245
Aug 27, 2026	1.02	1.03	0.99	1.01	1.01	-0.49%	777,329
Aug 26, 2026	1.05	1.06	1.00	1.02	1.02	-2.40%	1,961,307
Aug 25, 2026	1.03	1.08	1.02	1.04	1.04	0.97%	1,695,621
Aug 24, 2026	1.04	1.07	1.02	1.03	1.03	-0.96%	1,280,371
Aug 21, 2026	0.98	1.05	0.98	1.04	1.04	6.67%	1,984,497
Aug 20, 2026	0.97	1.00	0.97	0.98	0.98	4.28%	1,715,939
Aug 19, 2026	0.89	0.96	0.87	0.94	0.94	2.75%	895,899
Aug 18, 2026	0.93	0.95	0.90	0.91	0.91	-0.55%	950,272
Aug 17, 2026	0.90	0.94	0.90	0.92	0.92	3.98%	611,297
Aug 14, 2026	0.90	0.90	0.87	0.88	0.88	-3.83%	676,675
Aug 13, 2026	0.93	0.97	0.91	0.92	0.92	-0.54%	749,017
Aug 12, 2026	0.92	0.97	0.91	0.92	0.92	0.55%	1,579,333
Aug 11, 2026	0.88	0.93	0.86	0.92	0.92	4.57%	1,400,276
Aug 10, 2026	0.86	0.89	0.86	0.88	0.88	4.17%	1,283,038
Aug 7, 2026	0.84	0.85	0.82	0.84	0.84	-	526,695
Aug 6, 2026	0.84	0.87	0.83	0.84	0.84	5.00%	779,418
Aug 5, 2026	0.79	0.82	0.79	0.80	0.80	3.23%	323,721
Aug 4, 2026	0.77	0.79	0.76	0.78	0.78	1.97%	230,372
Aug 3, 2026	0.79	0.79	0.76	0.76	0.76	-4.40%	219,807
Jul 31, 2026	0.79	0.80	0.77	0.80	0.80	3.92%	358,839
Jul 30, 2026	0.78	0.80	0.75	0.77	0.77	-2.55%	259,961