POET Technologies Inc. (TSXV: PTK)
Canada flag Canada · Delayed Price · Currency is CAD
7.83
+0.22 (2.89%)
Jan 21, 2025, 3:59 PM EST

POET Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20257.497.977.367.837.832.89%156,513
Jan 20, 20257.347.947.347.617.616.14%103,235
Jan 17, 20257.447.446.957.177.170.56%140,526
Jan 16, 20257.487.486.987.137.13-1.25%89,200
Jan 15, 20256.977.316.937.227.223.59%163,943
Jan 14, 20257.087.106.726.976.975.77%168,602
Jan 13, 20256.936.936.446.596.59-9.10%241,405
Jan 10, 20257.657.657.137.257.25-8.11%194,626
Jan 9, 20258.008.037.707.897.89-0.75%43,538
Jan 8, 20258.508.517.627.957.95-8.62%257,724
Jan 7, 20259.109.108.438.708.70-1.36%133,100
Jan 6, 20259.809.998.828.828.82-9.45%280,400
Jan 3, 20259.299.799.019.749.749.19%255,700
Jan 2, 20258.989.408.558.928.924.57%252,041
Dec 31, 20249.509.738.388.538.53-6.06%285,200
Dec 30, 20249.969.969.069.089.08-9.20%335,500
Dec 27, 202410.0010.539.5910.0010.0021.36%478,613
Dec 24, 20247.058.437.058.248.2418.05%323,000
Dec 23, 20246.967.096.586.986.982.05%158,707
Dec 20, 20246.567.066.456.846.84-1.30%208,344
Dec 19, 20247.357.576.836.936.93-0.29%228,536
Dec 18, 20246.397.646.396.956.959.62%505,300
Dec 17, 20246.606.626.296.346.34-2.16%132,620
Dec 16, 20246.246.866.176.486.486.93%225,500
Dec 13, 20246.336.335.866.066.06-2.10%223,100
Dec 12, 20246.796.885.966.196.19-9.37%391,431
Dec 11, 20247.187.336.606.836.83-4.34%289,716
Dec 10, 20247.507.507.027.147.14-2.99%142,600
Dec 9, 20247.387.977.247.367.361.80%314,400
Dec 6, 20247.007.496.707.237.237.27%181,200
Dec 5, 20247.217.216.646.746.74-6.26%353,100
Dec 4, 20247.908.157.027.197.19-3.75%357,600
Dec 3, 20247.237.576.657.477.477.79%322,500
Dec 2, 20247.708.166.896.936.93-8.82%439,900
Nov 29, 20247.187.757.077.607.606.74%361,411
Nov 28, 20246.757.186.727.127.123.34%155,700
Nov 27, 20246.637.286.456.896.89-3.23%343,300
Nov 26, 20246.107.506.107.127.1220.27%557,325
Nov 25, 20245.656.465.655.925.925.71%280,000
Nov 22, 20245.575.645.405.605.60-0.53%97,700
Nov 21, 20245.605.755.375.635.633.11%97,647
Nov 20, 20245.655.755.375.465.46-3.36%116,427
Nov 19, 20245.155.805.125.655.6510.57%275,206
Nov 18, 20245.315.355.055.115.11-0.20%162,300
Nov 15, 20245.275.335.005.125.12-5.01%212,605
Nov 14, 20245.455.605.265.395.39-116,502
Nov 13, 20245.475.565.315.395.39-3.23%84,000
Nov 12, 20245.295.645.285.575.573.72%116,846
Nov 11, 20245.475.605.225.375.37-6.12%202,928
Nov 8, 20246.006.005.485.725.72-2.22%159,000
Nov 7, 20245.405.905.375.855.8511.64%263,400
Nov 6, 20245.055.295.055.245.243.97%90,700
Nov 5, 20244.995.124.915.045.04-0.98%100,400
Nov 4, 20245.105.144.805.095.09-0.97%157,140
Nov 1, 20245.405.405.115.145.14-1.91%69,523
Oct 31, 20245.455.455.115.245.24-2.60%114,443
Oct 30, 20245.245.565.215.385.382.67%129,500
Oct 29, 20245.345.345.105.245.24-0.76%108,800
Oct 28, 20245.495.495.275.285.28-1.31%61,400
Oct 25, 20245.595.705.325.355.35-2.19%140,700
Oct 24, 20245.405.615.355.475.472.82%123,941
Oct 23, 20245.475.475.165.325.32-2.74%155,841
Oct 22, 20245.545.555.275.475.47-1.26%167,700
Oct 21, 20245.735.755.445.545.54-0.89%104,800
Oct 18, 20245.745.865.505.595.59-1.24%117,100
Oct 17, 20245.976.105.305.665.66-0.70%308,807
Oct 16, 20245.185.755.075.705.7012.43%209,502
Oct 15, 20245.275.275.035.075.07-5.23%205,611
Oct 11, 20245.405.425.065.355.350.75%184,214
Oct 10, 20245.405.405.095.315.31-2.21%159,900
Oct 9, 20245.825.825.415.435.43-6.54%237,122
Oct 8, 20246.156.155.705.815.81-4.60%195,100
Oct 7, 20246.116.445.946.096.090.16%256,500
Oct 4, 20246.036.505.906.086.083.23%215,400
Oct 3, 20246.006.065.795.895.89-1.67%117,500
Oct 2, 20246.216.215.885.995.99-2.12%56,849
Oct 1, 20246.236.605.796.126.122.00%238,400
Sep 30, 20245.786.015.566.006.001.35%210,833
Sep 27, 20246.106.705.745.925.92-2.79%263,945
Sep 26, 20245.866.335.356.096.09-2.25%314,500
Sep 25, 20246.507.196.036.236.23-2.35%880,926
Sep 24, 20246.127.505.826.386.387.05%1,197,742
Sep 23, 20244.756.084.605.965.9640.24%882,700
Sep 20, 20244.424.424.104.254.25-0.93%112,200
Sep 19, 20244.514.574.224.294.293.12%161,900
Sep 18, 20244.304.304.074.164.16-1.19%62,640
Sep 17, 20244.284.804.124.214.21-2.09%171,624
Sep 16, 20244.264.324.144.304.302.87%43,337
Sep 13, 20244.104.204.104.184.180.97%49,200
Sep 12, 20244.034.183.964.144.141.47%84,823
Sep 11, 20243.834.103.834.084.082.77%36,200
Sep 10, 20243.944.003.783.973.97-1.00%59,324
Sep 9, 20243.754.013.754.014.016.93%53,200
Sep 6, 20243.973.973.573.753.75-5.54%127,800
Sep 5, 20243.984.013.853.973.97-47,149
Sep 4, 20243.924.053.843.973.97-1.49%64,600
Sep 3, 20244.294.303.934.034.03-4.73%76,938
Aug 30, 20244.194.444.044.234.231.44%95,848
Aug 29, 20244.004.173.864.174.175.84%62,132
Aug 28, 20244.124.123.813.943.94-4.14%84,946