Polaris Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	13.01	13.46	13.01	13.33	13.33	2.07%	38,930
Dec 30, 2024	12.76	13.17	12.76	13.06	13.06	-0.15%	62,441
Dec 27, 2024	13.13	13.19	12.99	13.08	13.08	-0.68%	32,100
Dec 24, 2024	13.05	13.17	12.97	13.17	13.17	1.54%	18,100
Dec 23, 2024	13.00	13.05	12.94	12.97	12.97	-0.23%	32,500
Dec 20, 2024	12.84	13.10	12.84	13.00	13.00	0.39%	70,746
Dec 19, 2024	12.94	13.23	12.92	12.95	12.95	-0.46%	36,600
Dec 18, 2024	12.90	13.20	12.85	13.01	13.01	-	58,303
Dec 17, 2024	13.00	13.17	12.90	13.01	13.01	0.70%	26,400
Dec 16, 2024	12.92	13.10	12.87	12.92	12.92	0.31%	15,418
Dec 13, 2024	13.39	13.39	12.87	12.88	12.88	-1.53%	40,700
Dec 12, 2024	13.18	13.22	13.03	13.08	13.08	-1.06%	24,609
Dec 11, 2024	13.42	13.50	13.16	13.22	13.22	-1.56%	38,700
Dec 10, 2024	13.26	13.54	13.26	13.43	13.43	2.28%	38,400
Dec 9, 2024	13.01	13.35	13.01	13.13	13.13	0.31%	38,141
Dec 6, 2024	13.08	13.20	13.03	13.09	13.09	-0.23%	23,441
Dec 5, 2024	13.20	13.20	13.10	13.12	13.12	0.15%	10,900
Dec 4, 2024	13.30	13.30	12.99	13.10	13.10	-1.50%	42,300
Dec 3, 2024	13.40	13.40	13.21	13.30	13.30	0.45%	25,634
Dec 2, 2024	13.40	13.45	13.12	13.24	13.24	-1.34%	20,226
Nov 29, 2024	13.31	13.42	13.24	13.42	13.42	1.51%	25,627
Nov 28, 2024	13.09	13.33	13.09	13.22	13.22	0.92%	33,145
Nov 27, 2024	12.94	13.12	12.94	13.10	13.10	1.79%	20,201
Nov 26, 2024	12.89	12.92	12.77	12.87	12.87	-1.15%	23,300
Nov 25, 2024	13.27	13.27	12.92	13.02	13.02	-1.51%	37,942
Nov 22, 2024	12.24	13.36	12.13	13.22	13.22	9.71%	179,300
Nov 21, 2024	12.13	12.21	12.04	12.05	12.05	-0.90%	61,734
Nov 20, 2024	12.33	12.33	12.13	12.16	12.16	-0.82%	37,300
Nov 19, 2024	12.43	12.43	12.25	12.26	12.26	-2.08%	26,943
Nov 18, 2024	12.63	12.69	12.48	12.52	12.52	-0.24%	74,235
Nov 15, 2024	12.44	12.65	12.27	12.55	12.55	1.54%	94,031
Nov 14, 2024	12.03	12.43	12.03	12.36	12.36	2.06%	58,435
Nov 13, 2024	12.19	12.20	11.99	12.11	12.11	-0.25%	42,300
Nov 12, 2024	12.48	12.48	12.13	12.14	12.14	-0.98%	12,817
Nov 11, 2024	12.38	12.49	12.17	12.26	12.26	-0.89%	30,802
Nov 8, 2024	12.60	12.60	11.92	12.37	12.37	-1.98%	39,600
Nov 7, 2024	12.62	12.75	12.54	12.62	12.41	-0.55%	20,103
Nov 6, 2024	12.55	12.71	12.35	12.69	12.48	0.55%	68,713
Nov 5, 2024	12.26	12.70	12.26	12.62	12.41	1.77%	47,309
Nov 4, 2024	12.24	12.52	12.24	12.40	12.20	2.48%	57,400
Nov 1, 2024	12.11	12.22	12.04	12.10	11.90	0.83%	60,300
Oct 31, 2024	12.22	12.30	11.98	12.00	11.80	-2.68%	66,500
Oct 30, 2024	12.21	12.45	12.18	12.33	12.13	0.98%	19,700
Oct 29, 2024	12.16	12.47	12.08	12.21	12.01	-0.25%	45,349
Oct 28, 2024	12.21	12.39	12.21	12.24	12.04	-0.57%	12,530
Oct 25, 2024	12.32	12.46	12.26	12.31	12.11	0.74%	25,331
Oct 24, 2024	12.34	12.35	12.17	12.22	12.02	-0.73%	27,906
Oct 23, 2024	12.71	12.71	12.30	12.31	12.11	-3.07%	41,400
Oct 22, 2024	12.61	12.74	12.60	12.70	12.49	-0.24%	25,437
Oct 21, 2024	12.79	12.85	12.61	12.73	12.52	-0.47%	26,200
Oct 18, 2024	12.66	12.80	12.66	12.79	12.58	0.63%	32,000
Oct 17, 2024	12.60	12.75	12.53	12.71	12.50	1.19%	39,200
Oct 16, 2024	12.39	12.68	12.39	12.56	12.35	1.95%	28,735
Oct 15, 2024	12.31	12.42	12.19	12.32	12.12	-0.24%	24,200
Oct 11, 2024	12.25	12.46	12.01	12.35	12.15	1.56%	41,411
Oct 10, 2024	12.15	12.26	12.05	12.16	11.96	1.08%	27,914
Oct 9, 2024	12.00	12.12	12.00	12.03	11.83	0.25%	21,709
Oct 8, 2024	12.28	12.28	11.81	12.00	11.80	-1.64%	78,700
Oct 7, 2024	12.15	12.22	12.05	12.20	12.00	-0.25%	25,343
Oct 4, 2024	12.19	12.29	12.01	12.23	12.03	-0.08%	72,400
Oct 3, 2024	12.34	12.34	12.01	12.24	12.04	-0.73%	29,905
Oct 2, 2024	12.57	12.57	12.29	12.33	12.13	-1.83%	12,612
Oct 1, 2024	12.37	12.62	12.37	12.56	12.35	1.78%	17,800
Sep 30, 2024	12.54	12.65	12.27	12.34	12.14	-1.59%	31,042
Sep 27, 2024	12.26	12.79	12.26	12.54	12.33	2.37%	27,642
Sep 26, 2024	12.29	12.33	12.23	12.25	12.05	-0.33%	16,346
Sep 25, 2024	12.39	12.39	12.21	12.29	12.09	-0.89%	18,200
Sep 24, 2024	12.32	12.44	12.32	12.40	12.20	-0.16%	10,314
Sep 23, 2024	12.39	12.63	12.39	12.42	12.22	-0.32%	12,832
Sep 20, 2024	12.73	12.73	12.46	12.46	12.25	-2.04%	17,600
Sep 19, 2024	13.00	13.00	12.67	12.72	12.51	-1.70%	13,312
Sep 18, 2024	12.97	13.10	12.70	12.94	12.73	-0.15%	37,300
Sep 17, 2024	12.86	13.20	12.83	12.96	12.75	1.01%	138,628
Sep 16, 2024	12.65	12.88	12.58	12.83	12.62	1.50%	50,600
Sep 13, 2024	12.45	12.70	12.45	12.64	12.43	0.64%	9,000
Sep 12, 2024	12.31	12.65	12.31	12.56	12.35	2.53%	29,919
Sep 11, 2024	12.23	12.38	12.10	12.25	12.05	0.99%	17,505
Sep 10, 2024	12.00	12.22	12.00	12.13	11.93	1.08%	14,400
Sep 9, 2024	12.05	12.14	12.00	12.00	11.80	-	60,614
Sep 6, 2024	11.97	12.04	11.83	12.00	11.80	-	30,700
Sep 5, 2024	11.83	12.06	11.83	12.00	11.80	-0.25%	25,139
Sep 4, 2024	11.99	12.15	11.95	12.03	11.83	1.35%	24,910
Sep 3, 2024	12.16	12.16	11.81	11.87	11.67	-2.06%	14,434
Aug 30, 2024	11.87	12.18	11.87	12.12	11.92	1.25%	80,100
Aug 29, 2024	11.87	11.98	11.68	11.97	11.77	1.18%	28,309
Aug 28, 2024	11.93	11.93	11.74	11.83	11.64	-1.00%	26,500
Aug 27, 2024	12.01	12.02	11.87	11.95	11.75	-0.91%	12,200
Aug 26, 2024	12.02	12.10	12.02	12.06	11.86	0.33%	10,200
Aug 23, 2024	11.73	12.04	11.61	12.02	11.82	2.47%	60,505
Aug 22, 2024	11.75	11.79	11.60	11.73	11.54	-0.09%	37,047
Aug 21, 2024	11.83	11.89	11.68	11.74	11.55	-1.01%	68,300
Aug 20, 2024	11.87	11.92	11.82	11.86	11.66	-	26,000
Aug 19, 2024	11.90	12.00	11.86	11.86	11.66	0.08%	53,015
Aug 16, 2024	11.85	12.00	11.83	11.85	11.65	-0.59%	51,600
Aug 15, 2024	11.99	12.01	11.92	11.92	11.72	-0.67%	17,700
Aug 14, 2024	12.00	12.03	11.80	12.00	11.80	0.08%	33,100
Aug 13, 2024	11.93	12.00	11.85	11.99	11.79	1.61%	32,349
Aug 12, 2024	12.17	12.19	11.79	11.80	11.61	-2.88%	45,144
Aug 9, 2024	12.05	12.26	11.98	12.15	11.75	0.16%	51,141
Aug 8, 2024	12.24	12.24	12.11	12.13	11.73	0.33%	31,000