POET Technologies Inc. (TSXV: PTK)
Canada
· Delayed Price · Currency is CAD 6.84
-0.09 (-1.30%)
Dec 20, 2024, 3:59 PM EST
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.56 | 7.06 | 6.45 | 6.84 | 6.84 | -1.30% | 208,344 |
| Dec 19, 2024 | 7.35 | 7.57 | 6.83 | 6.93 | 6.93 | -0.29% | 228,536 |
| Dec 18, 2024 | 6.39 | 7.64 | 6.39 | 6.95 | 6.95 | 9.62% | 505,300 |
| Dec 17, 2024 | 6.60 | 6.62 | 6.29 | 6.34 | 6.34 | -2.16% | 132,620 |
| Dec 16, 2024 | 6.24 | 6.86 | 6.17 | 6.48 | 6.48 | 6.93% | 225,500 |
| Dec 13, 2024 | 6.33 | 6.33 | 5.86 | 6.06 | 6.06 | -2.10% | 223,100 |
| Dec 12, 2024 | 6.79 | 6.88 | 5.96 | 6.19 | 6.19 | -9.37% | 391,431 |
| Dec 11, 2024 | 7.18 | 7.33 | 6.60 | 6.83 | 6.83 | -4.34% | 289,716 |
| Dec 10, 2024 | 7.50 | 7.50 | 7.02 | 7.14 | 7.14 | -2.99% | 142,600 |
| Dec 9, 2024 | 7.38 | 7.97 | 7.24 | 7.36 | 7.36 | 1.80% | 314,400 |
| Dec 6, 2024 | 7.00 | 7.49 | 6.70 | 7.23 | 7.23 | 7.27% | 181,200 |
| Dec 5, 2024 | 7.21 | 7.21 | 6.64 | 6.74 | 6.74 | -6.26% | 353,100 |
| Dec 4, 2024 | 7.90 | 8.15 | 7.02 | 7.19 | 7.19 | -3.75% | 357,600 |
| Dec 3, 2024 | 7.23 | 7.57 | 6.65 | 7.47 | 7.47 | 7.79% | 322,500 |
| Dec 2, 2024 | 7.70 | 8.16 | 6.89 | 6.93 | 6.93 | -8.82% | 439,900 |
| Nov 29, 2024 | 7.18 | 7.75 | 7.07 | 7.60 | 7.60 | 6.74% | 361,411 |
| Nov 28, 2024 | 6.75 | 7.18 | 6.72 | 7.12 | 7.12 | 3.34% | 155,700 |
| Nov 27, 2024 | 6.63 | 7.28 | 6.45 | 6.89 | 6.89 | -3.23% | 343,300 |
| Nov 26, 2024 | 6.10 | 7.50 | 6.10 | 7.12 | 7.12 | 20.27% | 557,325 |
| Nov 25, 2024 | 5.65 | 6.46 | 5.65 | 5.92 | 5.92 | 5.71% | 280,000 |
| Nov 22, 2024 | 5.57 | 5.64 | 5.40 | 5.60 | 5.60 | -0.53% | 97,700 |
| Nov 21, 2024 | 5.60 | 5.75 | 5.37 | 5.63 | 5.63 | 3.11% | 97,647 |
| Nov 20, 2024 | 5.65 | 5.75 | 5.37 | 5.46 | 5.46 | -3.36% | 116,427 |
| Nov 19, 2024 | 5.15 | 5.80 | 5.12 | 5.65 | 5.65 | 10.57% | 275,206 |
| Nov 18, 2024 | 5.31 | 5.35 | 5.05 | 5.11 | 5.11 | -0.20% | 162,300 |
| Nov 15, 2024 | 5.27 | 5.33 | 5.00 | 5.12 | 5.12 | -5.01% | 212,605 |
| Nov 14, 2024 | 5.45 | 5.60 | 5.26 | 5.39 | 5.39 | - | 116,502 |
| Nov 13, 2024 | 5.47 | 5.56 | 5.31 | 5.39 | 5.39 | -3.23% | 84,000 |
| Nov 12, 2024 | 5.29 | 5.64 | 5.28 | 5.57 | 5.57 | 3.72% | 116,846 |
| Nov 11, 2024 | 5.47 | 5.60 | 5.22 | 5.37 | 5.37 | -6.12% | 202,928 |
| Nov 8, 2024 | 6.00 | 6.00 | 5.48 | 5.72 | 5.72 | -2.22% | 159,000 |
| Nov 7, 2024 | 5.40 | 5.90 | 5.37 | 5.85 | 5.85 | 11.64% | 263,400 |
| Nov 6, 2024 | 5.05 | 5.29 | 5.05 | 5.24 | 5.24 | 3.97% | 90,700 |
| Nov 5, 2024 | 4.99 | 5.12 | 4.91 | 5.04 | 5.04 | -0.98% | 100,400 |
| Nov 4, 2024 | 5.10 | 5.14 | 4.80 | 5.09 | 5.09 | -0.97% | 157,140 |
| Nov 1, 2024 | 5.40 | 5.40 | 5.11 | 5.14 | 5.14 | -1.91% | 69,523 |
| Oct 31, 2024 | 5.45 | 5.45 | 5.11 | 5.24 | 5.24 | -2.60% | 114,443 |
| Oct 30, 2024 | 5.24 | 5.56 | 5.21 | 5.38 | 5.38 | 2.67% | 129,500 |
| Oct 29, 2024 | 5.34 | 5.34 | 5.10 | 5.24 | 5.24 | -0.76% | 108,800 |
| Oct 28, 2024 | 5.49 | 5.49 | 5.27 | 5.28 | 5.28 | -1.31% | 61,400 |
| Oct 25, 2024 | 5.59 | 5.70 | 5.32 | 5.35 | 5.35 | -2.19% | 140,700 |
| Oct 24, 2024 | 5.40 | 5.61 | 5.35 | 5.47 | 5.47 | 2.82% | 123,941 |
| Oct 23, 2024 | 5.47 | 5.47 | 5.16 | 5.32 | 5.32 | -2.74% | 155,841 |
| Oct 22, 2024 | 5.54 | 5.55 | 5.27 | 5.47 | 5.47 | -1.26% | 167,700 |
| Oct 21, 2024 | 5.73 | 5.75 | 5.44 | 5.54 | 5.54 | -0.89% | 104,800 |
| Oct 18, 2024 | 5.74 | 5.86 | 5.50 | 5.59 | 5.59 | -1.24% | 117,100 |
| Oct 17, 2024 | 5.97 | 6.10 | 5.30 | 5.66 | 5.66 | -0.70% | 308,807 |
| Oct 16, 2024 | 5.18 | 5.75 | 5.07 | 5.70 | 5.70 | 12.43% | 209,502 |
| Oct 15, 2024 | 5.27 | 5.27 | 5.03 | 5.07 | 5.07 | -5.23% | 205,611 |
| Oct 11, 2024 | 5.40 | 5.42 | 5.06 | 5.35 | 5.35 | 0.75% | 184,214 |
| Oct 10, 2024 | 5.40 | 5.40 | 5.09 | 5.31 | 5.31 | -2.21% | 159,900 |
| Oct 9, 2024 | 5.82 | 5.82 | 5.41 | 5.43 | 5.43 | -6.54% | 237,122 |
| Oct 8, 2024 | 6.15 | 6.15 | 5.70 | 5.81 | 5.81 | -4.60% | 195,100 |
| Oct 7, 2024 | 6.11 | 6.44 | 5.94 | 6.09 | 6.09 | 0.16% | 256,500 |
| Oct 4, 2024 | 6.03 | 6.50 | 5.90 | 6.08 | 6.08 | 3.23% | 215,400 |
| Oct 3, 2024 | 6.00 | 6.06 | 5.79 | 5.89 | 5.89 | -1.67% | 117,500 |
| Oct 2, 2024 | 6.21 | 6.21 | 5.88 | 5.99 | 5.99 | -2.12% | 56,849 |
| Oct 1, 2024 | 6.23 | 6.60 | 5.79 | 6.12 | 6.12 | 2.00% | 238,400 |
| Sep 30, 2024 | 5.78 | 6.01 | 5.56 | 6.00 | 6.00 | 1.35% | 210,833 |
| Sep 27, 2024 | 6.10 | 6.70 | 5.74 | 5.92 | 5.92 | -2.79% | 263,945 |
| Sep 26, 2024 | 5.86 | 6.33 | 5.35 | 6.09 | 6.09 | -2.25% | 314,500 |
| Sep 25, 2024 | 6.50 | 7.19 | 6.03 | 6.23 | 6.23 | -2.35% | 880,926 |
| Sep 24, 2024 | 6.12 | 7.50 | 5.82 | 6.38 | 6.38 | 7.05% | 1,197,742 |
| Sep 23, 2024 | 4.75 | 6.08 | 4.60 | 5.96 | 5.96 | 40.24% | 882,700 |
| Sep 20, 2024 | 4.42 | 4.42 | 4.10 | 4.25 | 4.25 | -0.93% | 112,200 |
| Sep 19, 2024 | 4.51 | 4.57 | 4.22 | 4.29 | 4.29 | 3.12% | 161,900 |
| Sep 18, 2024 | 4.30 | 4.30 | 4.07 | 4.16 | 4.16 | -1.19% | 62,640 |
| Sep 17, 2024 | 4.28 | 4.80 | 4.12 | 4.21 | 4.21 | -2.09% | 171,624 |
| Sep 16, 2024 | 4.26 | 4.32 | 4.14 | 4.30 | 4.30 | 2.87% | 43,337 |
| Sep 13, 2024 | 4.10 | 4.20 | 4.10 | 4.18 | 4.18 | 0.97% | 49,200 |
| Sep 12, 2024 | 4.03 | 4.18 | 3.96 | 4.14 | 4.14 | 1.47% | 84,823 |
| Sep 11, 2024 | 3.83 | 4.10 | 3.83 | 4.08 | 4.08 | 2.77% | 36,200 |
| Sep 10, 2024 | 3.94 | 4.00 | 3.78 | 3.97 | 3.97 | -1.00% | 59,324 |
| Sep 9, 2024 | 3.75 | 4.01 | 3.75 | 4.01 | 4.01 | 6.93% | 53,200 |
| Sep 6, 2024 | 3.97 | 3.97 | 3.57 | 3.75 | 3.75 | -5.54% | 127,800 |
| Sep 5, 2024 | 3.98 | 4.01 | 3.85 | 3.97 | 3.97 | - | 47,149 |
| Sep 4, 2024 | 3.92 | 4.05 | 3.84 | 3.97 | 3.97 | -1.49% | 64,600 |
| Sep 3, 2024 | 4.29 | 4.30 | 3.93 | 4.03 | 4.03 | -4.73% | 76,938 |
| Aug 30, 2024 | 4.19 | 4.44 | 4.04 | 4.23 | 4.23 | 1.44% | 95,848 |
| Aug 29, 2024 | 4.00 | 4.17 | 3.86 | 4.17 | 4.17 | 5.84% | 62,132 |
| Aug 28, 2024 | 4.12 | 4.12 | 3.81 | 3.94 | 3.94 | -4.14% | 84,946 |
| Aug 27, 2024 | 4.27 | 4.27 | 3.96 | 4.11 | 4.11 | -3.75% | 111,219 |
| Aug 26, 2024 | 4.35 | 4.40 | 4.24 | 4.27 | 4.27 | -0.47% | 62,800 |
| Aug 23, 2024 | 4.20 | 4.40 | 4.14 | 4.29 | 4.29 | 3.12% | 61,100 |
| Aug 22, 2024 | 4.40 | 4.40 | 4.16 | 4.16 | 4.16 | -4.59% | 37,000 |
| Aug 21, 2024 | 4.49 | 4.57 | 4.16 | 4.36 | 4.36 | 0.23% | 103,545 |
| Aug 20, 2024 | 4.62 | 4.70 | 4.23 | 4.35 | 4.35 | 0.69% | 103,739 |
| Aug 19, 2024 | 4.10 | 4.82 | 4.10 | 4.32 | 4.32 | 13.09% | 292,740 |
| Aug 16, 2024 | 3.93 | 4.01 | 3.76 | 3.82 | 3.82 | -1.55% | 48,643 |
| Aug 15, 2024 | 3.70 | 3.97 | 3.69 | 3.88 | 3.88 | 6.30% | 58,800 |
| Aug 14, 2024 | 3.50 | 3.66 | 3.48 | 3.65 | 3.65 | 4.58% | 75,300 |
| Aug 13, 2024 | 3.60 | 3.61 | 3.44 | 3.49 | 3.49 | -1.13% | 45,945 |
| Aug 12, 2024 | 3.49 | 3.55 | 3.39 | 3.53 | 3.53 | 2.32% | 53,400 |
| Aug 9, 2024 | 3.74 | 3.74 | 3.38 | 3.45 | 3.45 | -6.25% | 117,517 |
| Aug 8, 2024 | 3.39 | 3.95 | 3.27 | 3.68 | 3.68 | 12.54% | 70,400 |
| Aug 7, 2024 | 3.44 | 3.55 | 3.24 | 3.27 | 3.27 | -4.94% | 120,520 |
| Aug 6, 2024 | 3.80 | 3.91 | 3.40 | 3.44 | 3.44 | -10.88% | 78,700 |
| Aug 2, 2024 | 3.97 | 3.97 | 3.72 | 3.86 | 3.86 | -4.93% | 88,524 |
| Aug 1, 2024 | 4.17 | 4.20 | 3.96 | 4.06 | 4.06 | 1.25% | 125,000 |
| Jul 31, 2024 | 3.92 | 4.05 | 3.80 | 4.01 | 4.01 | 5.25% | 89,242 |