POET Technologies Inc. (TSXV:PTK)
Canada
· Delayed Price · Currency is CAD 10.14
+0.33 (3.36%)
Jul 14, 2025, 3:59 PM EDT
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 302,900 |
| 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% | 467,800 |
| 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% | 235,600 |
| Jul 4, 2025 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | -1.03% | 14,200 |
| 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% | 345,200 |
| Jun 30, 2025 | 7.48 | 7.58 | 7.05 | 7.11 | 7.11 | -1.66% | 211,500 |
| Jun 27, 2025 | 7.66 | 8.07 | 6.90 | 7.23 | 7.23 | -2.43% | 558,700 |
| 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% | 126,400 |
| Jun 20, 2025 | 5.51 | 5.60 | 5.40 | 5.40 | 5.40 | -2.53% | 58,600 |
| Jun 19, 2025 | 5.60 | 5.60 | 5.53 | 5.54 | 5.54 | -1.07% | 11,400 |
| Jun 18, 2025 | 5.57 | 5.65 | 5.55 | 5.60 | 5.60 | 2.00% | 9,700 |
| Jun 17, 2025 | 5.66 | 5.69 | 5.49 | 5.49 | 5.49 | -3.00% | 42,900 |
| Jun 16, 2025 | 5.61 | 5.80 | 5.61 | 5.66 | 5.66 | 0.35% | 41,700 |
| Jun 13, 2025 | 5.56 | 5.64 | 5.53 | 5.64 | 5.64 | 0.53% | 32,700 |
| Jun 12, 2025 | 5.73 | 5.73 | 5.48 | 5.61 | 5.61 | -0.88% | 41,500 |
| Jun 11, 2025 | 5.70 | 5.95 | 5.62 | 5.66 | 5.66 | -2.75% | 62,600 |
| Jun 10, 2025 | 5.71 | 5.88 | 5.71 | 5.82 | 5.82 | 0.69% | 55,510 |
| Jun 9, 2025 | 5.87 | 5.87 | 5.65 | 5.78 | 5.78 | 0.70% | 33,600 |
| Jun 6, 2025 | 5.69 | 5.77 | 5.61 | 5.74 | 5.74 | 3.24% | 63,416 |
| Jun 5, 2025 | 6.02 | 6.06 | 5.55 | 5.56 | 5.56 | -8.85% | 176,700 |
| Jun 4, 2025 | 5.97 | 6.27 | 5.91 | 6.10 | 6.10 | 1.33% | 139,420 |
| Jun 3, 2025 | 5.80 | 6.02 | 5.59 | 6.02 | 6.02 | 5.24% | 89,100 |
| Jun 2, 2025 | 5.74 | 5.89 | 5.65 | 5.72 | 5.72 | -3.70% | 54,509 |
| May 30, 2025 | 6.09 | 6.09 | 5.73 | 5.94 | 5.94 | -2.30% | 106,527 |
| May 29, 2025 | 6.26 | 6.43 | 6.05 | 6.08 | 6.08 | 0.16% | 214,246 |
| May 28, 2025 | 6.37 | 6.37 | 6.00 | 6.07 | 6.07 | -3.19% | 90,340 |
| May 27, 2025 | 6.14 | 6.54 | 6.09 | 6.27 | 6.27 | 4.33% | 164,718 |
| May 26, 2025 | 6.10 | 6.10 | 5.92 | 6.01 | 6.01 | 0.17% | 21,906 |
| May 23, 2025 | 6.02 | 6.15 | 5.97 | 6.00 | 6.00 | -3.85% | 59,435 |
| May 22, 2025 | 6.11 | 6.34 | 6.08 | 6.24 | 6.24 | 2.63% | 64,405 |
| May 21, 2025 | 6.49 | 6.64 | 6.06 | 6.08 | 6.08 | -6.75% | 368,000 |
| May 20, 2025 | 6.51 | 6.60 | 6.38 | 6.52 | 6.52 | -0.61% | 63,900 |
| May 16, 2025 | 6.23 | 6.58 | 6.12 | 6.56 | 6.56 | 4.79% | 111,632 |
| May 15, 2025 | 6.29 | 6.29 | 6.02 | 6.26 | 6.26 | -0.32% | 79,600 |
| May 14, 2025 | 6.06 | 6.28 | 6.05 | 6.28 | 6.28 | 2.61% | 122,600 |
| May 13, 2025 | 6.28 | 6.28 | 5.96 | 6.12 | 6.12 | -1.29% | 132,400 |
| May 12, 2025 | 6.30 | 6.40 | 6.13 | 6.20 | 6.20 | -0.32% | 175,235 |
| May 9, 2025 | 6.24 | 6.35 | 6.10 | 6.22 | 6.22 | 2.47% | 59,133 |
| May 8, 2025 | 5.98 | 6.19 | 5.98 | 6.07 | 6.07 | 1.68% | 85,700 |
| May 7, 2025 | 5.94 | 6.02 | 5.84 | 5.97 | 5.97 | 2.58% | 80,900 |
| May 6, 2025 | 5.88 | 5.88 | 5.70 | 5.82 | 5.82 | -2.51% | 59,224 |
| May 5, 2025 | 6.01 | 6.18 | 5.92 | 5.97 | 5.97 | -1.00% | 68,700 |
| May 2, 2025 | 5.81 | 6.18 | 5.70 | 6.03 | 6.03 | 7.87% | 188,240 |