Polymetals Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.80	0.80	0.76	0.76	0.76	-4.43%	812,432
Jun 4, 2026	0.79	0.81	0.78	0.79	0.79	-3.07%	269,704
Jun 3, 2026	0.84	0.84	0.80	0.82	0.82	-2.40%	325,597
Jun 2, 2026	0.82	0.85	0.79	0.84	0.84	0.60%	486,893
Jun 1, 2026	0.82	0.85	0.82	0.83	0.83	1.22%	466,056
May 29, 2026	0.79	0.83	0.79	0.82	0.82	7.19%	467,767
May 28, 2026	0.84	0.84	0.76	0.77	0.77	-8.38%	1,133,578
May 27, 2026	0.84	0.87	0.84	0.84	0.84	-0.60%	475,767
May 26, 2026	0.86	0.86	0.83	0.84	0.84	-1.75%	543,219
May 25, 2026	0.88	0.88	0.83	0.86	0.86	-0.58%	1,557,117
May 22, 2026	0.87	0.88	0.85	0.86	0.86	0.58%	359,361
May 21, 2026	0.88	0.88	0.84	0.86	0.86	1.18%	562,890
May 20, 2026	0.90	0.90	0.84	0.85	0.85	-6.11%	1,001,541
May 19, 2026	0.96	0.97	0.89	0.90	0.90	-4.76%	789,051
May 18, 2026	0.94	0.96	0.91	0.95	0.95	-3.08%	1,327,059
May 15, 2026	1.02	1.06	0.98	0.98	0.98	-5.80%	1,036,350
May 14, 2026	1.07	1.07	1.00	1.04	1.04	-2.82%	722,618
May 13, 2026	1.08	1.08	1.05	1.07	1.07	0.47%	712,343
May 12, 2026	1.01	1.08	1.01	1.06	1.06	10.99%	1,568,516
May 11, 2026	1.02	1.04	0.96	0.96	0.96	-6.37%	1,032,807
May 8, 2026	0.91	1.03	0.90	1.02	1.02	13.33%	1,394,922
May 7, 2026	0.90	0.92	0.89	0.90	0.90	3.45%	6,780,333
May 6, 2026	0.86	0.87	0.83	0.87	0.87	1.16%	317,746
May 5, 2026	0.87	0.87	0.83	0.86	0.86	-2.27%	349,057
May 4, 2026	0.91	0.91	0.88	0.88	0.88	-1.68%	461,580
May 1, 2026	0.90	0.91	0.89	0.90	0.90	1.70%	1,025,721
Apr 30, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	373,498
Apr 29, 2026	0.88	0.90	0.87	0.90	0.90	2.27%	935,708
Apr 28, 2026	0.90	0.93	0.86	0.88	0.88	-1.68%	1,630,510
Apr 27, 2026	0.91	0.93	0.89	0.90	0.90	-1.65%	714,759
Apr 24, 2026	0.91	0.92	0.88	0.91	0.91	1.11%	506,385
Apr 23, 2026	1.00	1.00	0.90	0.90	0.90	-8.63%	830,414
Apr 22, 2026	0.98	1.03	0.97	0.99	0.99	-	1,079,184
Apr 21, 2026	0.99	0.99	0.96	0.99	0.99	-0.51%	935,542
Apr 20, 2026	0.96	1.01	0.95	0.99	0.99	2.59%	1,760,687
Apr 17, 2026	1.00	1.00	0.95	0.97	0.97	-3.50%	920,494
Apr 16, 2026	0.89	1.03	0.87	1.00	1.00	10.50%	2,423,750
Apr 15, 2026	0.88	0.92	0.87	0.91	0.91	7.10%	2,772,733
Apr 14, 2026	0.79	0.86	0.79	0.85	0.85	18.18%	3,391,898
Apr 13, 2026	0.72	0.74	0.70	0.72	0.72	-2.05%	1,871,036
Apr 10, 2026	0.74	0.76	0.73	0.73	0.73	-2.01%	1,015,825
Apr 9, 2026	0.79	0.79	0.73	0.75	0.75	-8.02%	1,221,548
Apr 8, 2026	0.73	0.82	0.72	0.81	0.81	17.39%	2,531,052
Apr 7, 2026	0.71	0.72	0.67	0.69	0.69	-2.82%	2,169,984
Apr 2, 2026	0.75	0.77	0.70	0.71	0.71	-3.40%	2,839,149
Apr 1, 2026	0.78	0.78	0.72	0.74	0.74	5.00%	3,808,352
Mar 31, 2026	0.69	0.72	0.66	0.70	0.70	5.26%	1,197,309
Mar 30, 2026	0.70	0.70	0.64	0.67	0.67	-4.32%	2,162,463
Mar 27, 2026	0.73	0.74	0.70	0.70	0.70	-6.71%	891,112
Mar 26, 2026	0.78	0.78	0.73	0.75	0.75	-1.97%	1,886,468