POET Technologies Inc. (TSXV:PTK)
Canada · Delayed Price · Currency is CAD 7.38
0.00 (0.00%)
Inactive · Last trade price on Aug 27, 2025
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.66 | 7.66 | 7.29 | 7.38 | 7.38 | -1.47% | 152,071 |
| Aug 26, 2025 | 7.30 | 7.61 | 7.30 | 7.49 | 7.49 | 1.22% | 150,551 |
| Aug 25, 2025 | 7.60 | 7.83 | 7.33 | 7.40 | 7.40 | -0.27% | 186,326 |
| Aug 22, 2025 | 7.02 | 7.43 | 6.93 | 7.42 | 7.42 | 5.55% | 124,044 |
| Aug 21, 2025 | 6.80 | 7.04 | 6.72 | 7.03 | 7.03 | 2.48% | 52,866 |
| Aug 20, 2025 | 6.70 | 6.86 | 6.50 | 6.86 | 6.86 | 1.03% | 115,313 |
| Aug 19, 2025 | 6.86 | 7.07 | 6.76 | 6.79 | 6.79 | -2.51% | 81,989 |
| Aug 18, 2025 | 6.76 | 7.02 | 6.64 | 6.97 | 6.97 | 0.22% | 95,311 |
| Aug 15, 2025 | 6.88 | 7.05 | 6.81 | 6.95 | 6.95 | -0.43% | 80,350 |
| Aug 14, 2025 | 6.95 | 7.04 | 6.83 | 6.98 | 6.98 | -3.06% | 122,487 |
| Aug 13, 2025 | 6.93 | 7.20 | 6.93 | 7.20 | 7.20 | 2.86% | 83,732 |
| Aug 12, 2025 | 7.50 | 7.50 | 6.75 | 7.00 | 7.00 | -7.65% | 253,756 |
| Aug 11, 2025 | 7.66 | 7.95 | 7.56 | 7.58 | 7.58 | 0.26% | 106,198 |
| Aug 8, 2025 | 7.27 | 7.59 | 7.27 | 7.56 | 7.56 | 2.58% | 80,694 |
| Aug 7, 2025 | 7.59 | 7.59 | 7.24 | 7.37 | 7.37 | -1.73% | 100,378 |
| Aug 6, 2025 | 7.46 | 7.61 | 7.27 | 7.50 | 7.50 | -1.06% | 118,739 |
| Aug 5, 2025 | 7.98 | 8.05 | 7.55 | 7.58 | 7.58 | 1.74% | 140,911 |
| Aug 1, 2025 | 7.31 | 7.52 | 7.19 | 7.45 | 7.45 | -3.25% | 188,819 |
| Jul 31, 2025 | 8.00 | 8.19 | 7.61 | 7.70 | 7.70 | -2.78% | 247,028 |
| Jul 30, 2025 | 7.96 | 8.40 | 7.79 | 7.92 | 7.92 | 0.76% | 241,679 |
| Jul 29, 2025 | 8.24 | 8.24 | 7.77 | 7.86 | 7.86 | -2.36% | 200,406 |
| Jul 28, 2025 | 8.59 | 8.79 | 8.01 | 8.05 | 8.05 | -5.52% | 291,033 |
| Jul 25, 2025 | 8.46 | 8.56 | 8.26 | 8.52 | 8.52 | -0.35% | 173,618 |
| Jul 24, 2025 | 8.97 | 8.98 | 8.48 | 8.55 | 8.55 | -5.47% | 231,651 |
| Jul 23, 2025 | 8.79 | 9.44 | 8.59 | 9.05 | 9.05 | 6.41% | 535,227 |
| Jul 22, 2025 | 9.47 | 9.47 | 8.20 | 8.50 | 8.50 | -5.97% | 323,780 |
| Jul 21, 2025 | 8.63 | 9.55 | 8.63 | 9.04 | 9.04 | 5.12% | 293,130 |
| Jul 18, 2025 | 8.69 | 8.99 | 8.53 | 8.60 | 8.60 | -3.04% | 502,505 |
| Jul 17, 2025 | 9.08 | 9.08 | 8.63 | 8.87 | 8.87 | -2.95% | 326,609 |
| Jul 16, 2025 | 9.64 | 9.65 | 9.10 | 9.14 | 9.14 | -6.54% | 348,353 |
| Jul 15, 2025 | 10.29 | 10.36 | 9.63 | 9.78 | 9.78 | -3.55% | 440,327 |
| Jul 14, 2025 | 10.00 | 10.36 | 9.45 | 10.14 | 10.14 | 3.36% | 453,400 |
| Jul 11, 2025 | 9.49 | 9.94 | 9.05 | 9.81 | 9.81 | 2.51% | 302,865 |
| Jul 10, 2025 | 9.20 | 9.94 | 8.99 | 9.57 | 9.57 | 15.02% | 521,727 |
| Jul 9, 2025 | 7.19 | 8.44 | 7.15 | 8.32 | 8.32 | 18.01% | 467,764 |
| Jul 8, 2025 | 7.28 | 7.44 | 6.98 | 7.05 | 7.05 | -2.76% | 137,731 |
| Jul 7, 2025 | 7.48 | 7.48 | 7.00 | 7.25 | 7.25 | -5.84% | 235,563 |
| Jul 4, 2025 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | -1.03% | 14,163 |
| Jul 3, 2025 | 7.99 | 8.19 | 7.65 | 7.78 | 7.78 | -0.64% | 163,241 |
| Jul 2, 2025 | 7.09 | 7.95 | 7.05 | 7.83 | 7.83 | 10.13% | 345,187 |
| Jun 30, 2025 | 7.48 | 7.58 | 7.05 | 7.11 | 7.11 | -1.66% | 211,451 |
| Jun 27, 2025 | 7.66 | 8.07 | 6.90 | 7.23 | 7.23 | -2.43% | 558,669 |
| Jun 26, 2025 | 7.29 | 7.77 | 7.12 | 7.41 | 7.41 | 6.62% | 449,126 |
| Jun 25, 2025 | 6.15 | 7.29 | 6.13 | 6.95 | 6.95 | 17.80% | 568,531 |
| Jun 24, 2025 | 5.50 | 6.00 | 5.50 | 5.90 | 5.90 | 8.66% | 227,802 |
| Jun 23, 2025 | 5.44 | 5.55 | 5.34 | 5.43 | 5.43 | 0.56% | 126,380 |
| Jun 20, 2025 | 5.51 | 5.60 | 5.40 | 5.40 | 5.40 | -2.53% | 58,559 |
| Jun 19, 2025 | 5.60 | 5.60 | 5.53 | 5.54 | 5.54 | -1.07% | 11,365 |
| Jun 18, 2025 | 5.57 | 5.65 | 5.55 | 5.60 | 5.60 | 2.00% | 9,665 |
| Jun 17, 2025 | 5.66 | 5.69 | 5.49 | 5.49 | 5.49 | -3.00% | 42,877 |