POET Technologies Inc. (TSXV:PTK)
Canada · Delayed Price · Currency is CAD 7.50
-0.08 (-1.06%)
Aug 6, 2025, 3:59 PM EDT
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 241,700 |
| 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 | -5.52% | 231,700 |
| Jul 23, 2025 | 8.79 | 9.44 | 8.59 | 9.05 | 9.05 | 6.47% | 535,227 |
| Jul 22, 2025 | 9.47 | 9.47 | 8.20 | 8.50 | 8.50 | -5.97% | 323,800 |
| 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% | 348,400 |
| 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% | 302,900 |
| 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 |