POET Technologies Inc. (TSXV:PTK)
Canada
· Delayed Price · Currency is CAD 5.63
-0.14 (-2.43%)
Mar 28, 2025, 3:59 PM EST
POET Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.70 | 5.72 | 5.53 | 5.63 | 5.63 | -2.43% | 36,314 |
| Mar 27, 2025 | 5.78 | 5.91 | 5.67 | 5.77 | 5.77 | -4.15% | 105,946 |
| Mar 26, 2025 | 6.36 | 6.36 | 5.97 | 6.02 | 6.02 | -3.68% | 80,302 |
| Mar 25, 2025 | 6.08 | 6.50 | 6.03 | 6.25 | 6.25 | 5.40% | 232,400 |
| Mar 24, 2025 | 5.79 | 6.03 | 5.77 | 5.93 | 5.93 | 1.02% | 55,235 |
| Mar 21, 2025 | 6.14 | 6.14 | 5.60 | 5.87 | 5.87 | -3.77% | 170,310 |
| Mar 20, 2025 | 5.76 | 6.64 | 5.63 | 6.10 | 6.10 | 10.31% | 296,400 |
| Mar 19, 2025 | 5.72 | 5.78 | 5.49 | 5.53 | 5.53 | -4.82% | 133,200 |
| Mar 18, 2025 | 5.75 | 6.00 | 5.45 | 5.81 | 5.81 | 0.17% | 139,700 |
| Mar 17, 2025 | 5.80 | 5.83 | 5.64 | 5.80 | 5.80 | 2.84% | 94,100 |
| Mar 14, 2025 | 5.20 | 5.75 | 5.20 | 5.64 | 5.64 | 9.51% | 106,000 |
| Mar 13, 2025 | 5.17 | 5.38 | 5.05 | 5.15 | 5.15 | -2.83% | 45,100 |
| Mar 12, 2025 | 5.18 | 5.40 | 5.18 | 5.30 | 5.30 | 6.21% | 144,500 |
| Mar 11, 2025 | 4.89 | 5.01 | 4.69 | 4.99 | 4.99 | 4.83% | 84,000 |
| Mar 10, 2025 | 5.05 | 5.05 | 4.56 | 4.76 | 4.76 | -7.39% | 113,639 |
| Mar 7, 2025 | 4.88 | 5.17 | 4.86 | 5.14 | 5.14 | 5.33% | 157,015 |
| Mar 6, 2025 | 4.98 | 5.12 | 4.75 | 4.88 | 4.88 | -5.61% | 162,819 |
| Mar 5, 2025 | 5.01 | 5.20 | 5.00 | 5.17 | 5.17 | 0.39% | 90,000 |
| Mar 4, 2025 | 4.46 | 5.30 | 4.44 | 5.15 | 5.15 | 2.59% | 284,900 |
| Mar 3, 2025 | 5.84 | 5.85 | 4.94 | 5.02 | 5.02 | -13.30% | 325,980 |
| Feb 28, 2025 | 5.50 | 5.81 | 5.35 | 5.79 | 5.79 | 3.76% | 94,700 |
| Feb 27, 2025 | 6.01 | 6.20 | 5.58 | 5.58 | 5.58 | -8.82% | 127,725 |
| Feb 26, 2025 | 5.72 | 6.19 | 5.72 | 6.12 | 6.12 | 7.75% | 84,512 |
| Feb 25, 2025 | 5.84 | 5.91 | 5.45 | 5.68 | 5.68 | -3.89% | 166,018 |
| Feb 24, 2025 | 6.36 | 6.36 | 5.85 | 5.91 | 5.91 | -7.37% | 264,600 |
| Feb 21, 2025 | 6.69 | 6.76 | 6.21 | 6.38 | 6.38 | -4.78% | 120,200 |
| Feb 20, 2025 | 6.82 | 6.83 | 6.63 | 6.70 | 6.70 | -3.18% | 131,900 |
| Feb 19, 2025 | 6.89 | 7.10 | 6.68 | 6.92 | 6.92 | 1.62% | 119,413 |
| Feb 18, 2025 | 7.00 | 7.17 | 6.72 | 6.81 | 6.81 | -2.44% | 127,502 |
| Feb 14, 2025 | 7.33 | 7.34 | 6.85 | 6.98 | 6.98 | -4.51% | 176,200 |
| Feb 13, 2025 | 7.02 | 7.42 | 6.98 | 7.31 | 7.31 | 3.10% | 165,823 |
| Feb 12, 2025 | 7.05 | 7.37 | 6.65 | 7.09 | 7.09 | 0.14% | 180,319 |
| Feb 11, 2025 | 7.40 | 7.56 | 7.04 | 7.08 | 7.08 | -4.32% | 118,100 |
| Feb 10, 2025 | 6.95 | 7.66 | 6.89 | 7.40 | 7.40 | 11.61% | 346,244 |
| Feb 7, 2025 | 6.97 | 7.00 | 6.60 | 6.63 | 6.63 | -5.15% | 109,730 |
| Feb 6, 2025 | 7.23 | 7.35 | 6.86 | 6.99 | 6.99 | -2.92% | 115,000 |
| Feb 5, 2025 | 6.85 | 7.30 | 6.62 | 7.20 | 7.20 | 6.04% | 141,000 |
| Feb 4, 2025 | 6.75 | 6.85 | 6.50 | 6.79 | 6.79 | 1.80% | 63,700 |
| Feb 3, 2025 | 6.00 | 6.83 | 5.85 | 6.67 | 6.67 | -3.61% | 157,031 |
| Jan 31, 2025 | 7.01 | 7.56 | 6.80 | 6.92 | 6.92 | 1.76% | 209,539 |
| Jan 30, 2025 | 6.72 | 6.86 | 6.65 | 6.80 | 6.80 | 3.34% | 57,600 |
| Jan 29, 2025 | 6.87 | 6.89 | 6.45 | 6.58 | 6.58 | -4.08% | 153,712 |
| Jan 28, 2025 | 7.04 | 7.10 | 6.62 | 6.86 | 6.86 | 1.03% | 119,914 |
| Jan 27, 2025 | 7.07 | 7.07 | 6.60 | 6.79 | 6.79 | -9.59% | 183,801 |
| Jan 24, 2025 | 7.46 | 7.82 | 7.33 | 7.51 | 7.51 | -0.13% | 89,025 |
| Jan 23, 2025 | 7.86 | 7.86 | 7.27 | 7.52 | 7.52 | -4.08% | 82,518 |
| Jan 22, 2025 | 8.39 | 8.39 | 7.63 | 7.84 | 7.84 | 0.13% | 159,834 |
| Jan 21, 2025 | 7.49 | 7.97 | 7.36 | 7.83 | 7.83 | 2.89% | 156,513 |
| Jan 20, 2025 | 7.34 | 7.94 | 7.34 | 7.61 | 7.61 | 6.14% | 103,235 |
| Jan 17, 2025 | 7.44 | 7.44 | 6.95 | 7.17 | 7.17 | 0.56% | 140,526 |