Polymetals Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	1.02	1.03	0.99	1.02	-	-	765,844
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
Jul 29, 2026	0.79	0.80	0.77	0.79	0.79	-0.63%	190,189
Jul 28, 2026	0.80	0.81	0.77	0.79	0.79	-0.63%	246,370
Jul 27, 2026	0.80	0.81	0.80	0.80	0.80	3.25%	248,219
Jul 24, 2026	0.82	0.85	0.77	0.77	0.77	-8.33%	660,089
Jul 23, 2026	0.84	0.86	0.84	0.84	0.84	1.82%	487,647
Jul 22, 2026	0.82	0.85	0.81	0.83	0.83	3.77%	683,244
Jul 21, 2026	0.77	0.80	0.76	0.80	0.80	4.61%	278,929
Jul 20, 2026	0.73	0.79	0.72	0.76	0.76	5.56%	971,196
Jul 17, 2026	0.75	0.75	0.70	0.72	0.72	-4.00%	742,759
Jul 16, 2026	0.79	0.79	0.75	0.75	0.75	-3.85%	1,301,810
Jul 15, 2026	0.83	0.83	0.77	0.78	0.78	-6.02%	694,960
Jul 14, 2026	0.90	0.90	0.81	0.83	0.83	-7.26%	993,169
Jul 13, 2026	0.93	0.93	0.88	0.90	0.90	-2.19%	240,911
Jul 10, 2026	0.93	0.94	0.91	0.92	0.92	1.67%	502,460
Jul 9, 2026	0.88	0.91	0.85	0.90	0.90	5.26%	715,274
Jul 8, 2026	0.90	0.90	0.85	0.86	0.86	-5.00%	628,371
Jul 7, 2026	0.92	0.93	0.90	0.90	0.90	-1.10%	1,099,368
Jul 6, 2026	0.91	0.95	0.91	0.91	0.91	4.60%	643,566
Jul 3, 2026	0.84	0.89	0.83	0.87	0.87	4.82%	1,047,684
Jul 2, 2026	0.77	0.84	0.77	0.83	0.83	8.50%	295,007
Jul 1, 2026	0.78	0.78	0.76	0.77	0.77	0.66%	211,722
Jun 30, 2026	0.76	0.78	0.75	0.76	0.76	1.33%	254,987
Jun 29, 2026	0.76	0.77	0.75	0.75	0.75	-	431,866
Jun 26, 2026	0.76	0.77	0.75	0.75	0.75	-	327,871
Jun 25, 2026	0.74	0.76	0.73	0.75	0.75	-	1,071,622
Jun 24, 2026	0.75	0.77	0.75	0.75	0.75	-0.66%	730,504
Jun 23, 2026	0.79	0.79	0.75	0.76	0.76	-3.82%	300,725
Jun 22, 2026	0.81	0.81	0.77	0.79	0.79	1.95%	172,490
Jun 19, 2026	0.84	0.84	0.76	0.77	0.77	-8.33%	918,242