Polymet Mining (NY: PLM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.500	2.500	2.415	2.438	20,120	-0.06(-2.48%)
May 28, 2020	2.550	2.567	2.450	2.500	43,635	+0.04(+1.58%)
May 27, 2020	2.550	2.600	2.450	2.461	45,526	-0.06(-2.46%)
May 26, 2020	2.600	2.680	2.475	2.523	80,777	-0.07(-2.85%)
May 22, 2020	2.600	2.600	2.500	2.597	28,980	+0.05(+1.84%)
May 21, 2020	2.600	2.600	2.500	2.550	38,168	-0.01(-0.39%)
May 20, 2020	2.700	2.701	2.500	2.560	68,971	-0.10(-3.80%)
May 19, 2020	2.750	2.770	2.661	2.661	25,139	-0.04(-1.52%)
May 18, 2020	2.794	2.796	2.700	2.702	25,333	+0.01(+0.41%)
May 15, 2020	2.650	2.719	2.640	2.691	21,680	+0.12(+4.50%)
May 14, 2020	2.600	2.660	2.500	2.575	33,981	+0.02(+0.59%)
May 13, 2020	2.750	2.800	2.560	2.560	32,246	-0.22(-7.85%)
May 12, 2020	2.700	2.900	2.700	2.778	21,669	+0.01(+0.22%)
May 11, 2020	2.790	2.800	2.721	2.772	14,204	-0.01(-0.22%)
May 08, 2020	2.700	2.790	2.700	2.778	12,900	+0.04(+1.42%)
May 07, 2020	2.800	2.800	2.700	2.739	13,859	+0.04(+1.48%)
May 06, 2020	2.900	2.900	2.550	2.699	17,999	-0.02(-0.70%)
May 05, 2020	2.790	2.800	2.556	2.718	25,305	-0.03(-1.06%)
May 04, 2020	2.900	2.900	2.700	2.747	23,134	+0.05(+1.74%)
May 01, 2020	2.900	2.900	2.650	2.700	39,900	-0.16(-5.53%)
Apr 30, 2020	2.800	2.900	2.701	2.858	40,758	+0.07(+2.62%)
Apr 29, 2020	2.570	2.850	2.410	2.785	112,011	+0.25(+9.73%)
Apr 28, 2020	2.444	2.570	2.401	2.538	41,693	+0.15(+6.28%)
Apr 27, 2020	2.500	2.500	2.300	2.388	60,170	-0.11(-4.48%)
Apr 24, 2020	2.400	2.500	2.330	2.500	43,790	+0.15(+6.25%)
Apr 23, 2020	2.380	2.380	2.334	2.353	32,289	+0.02(+0.99%)
Apr 22, 2020	2.380	2.380	2.275	2.330	20,930	+0.01(+0.26%)
Apr 21, 2020	2.387	2.387	2.271	2.324	33,700	-0.03(-1.44%)
Apr 20, 2020	2.400	2.400	2.300	2.358	29,514	-0.04(-1.59%)
Apr 17, 2020	2.300	2.400	2.300	2.396	26,830	+0.11(+4.67%)
Apr 16, 2020	2.400	2.400	2.260	2.289	23,239	+0.04(+1.64%)
Apr 15, 2020	2.350	2.350	2.230	2.252	35,103	-0.05(-2.09%)
Apr 14, 2020	2.500	2.500	2.300	2.300	65,326	-0.10(-4.33%)
Apr 13, 2020	2.400	2.405	2.226	2.404	51,620	+0.10(+4.43%)
Apr 09, 2020	2.400	2.500	2.260	2.302	36,880	-0.09(-3.60%)
Apr 08, 2020	2.340	2.410	2.322	2.388	31,524	+0.07(+2.84%)
Apr 07, 2020	2.360	2.377	2.250	2.322	25,018	+0.08(+3.52%)
Apr 06, 2020	2.336	2.420	2.202	2.243	35,731	+0.02(+0.81%)
Apr 03, 2020	2.379	2.400	2.210	2.225	33,770	-0.17(-6.90%)
Apr 02, 2020	2.163	2.400	2.117	2.390	19,961	+0.29(+13.81%)
Apr 01, 2020	2.493	2.493	2.100	2.100	50,219	-0.27(-11.58%)
Mar 31, 2020	2.499	2.500	2.314	2.375	24,019	+0.02(+1.06%)
Mar 30, 2020	2.450	2.490	2.300	2.350	28,166	+0.02(+0.64%)
Mar 27, 2020	2.400	2.450	2.200	2.335	34,110	-0.02(-0.68%)
Mar 26, 2020	2.090	2.450	2.002	2.351	110,615	+0.35(+17.55%)
Mar 25, 2020	2.300	2.300	2.000	2.000	50,974	-0.05(-2.30%)
Mar 24, 2020	2.150	2.200	1.711	2.047	68,021	-0.05(-2.24%)
Mar 23, 2020	2.900	2.950	2.000	2.094	43,759	-0.01(-0.29%)
Mar 20, 2020	2.200	2.490	1.820	2.100	73,450	-0.10(-4.50%)
Mar 19, 2020	1.800	2.275	1.500	2.199	55,225	+0.05(+2.57%)
Mar 18, 2020	2.310	2.378	2.000	2.144	117,275	-0.06(-2.55%)
Mar 17, 2020	2.200	2.400	2.120	2.200	41,929	-0.02(-0.72%)
Mar 16, 2020	2.300	2.500	2.000	2.216	71,153	-0.18(-7.67%)
Mar 13, 2020	2.400	2.400	2.250	2.400	93,260	+0.00(+0.00%)
Mar 12, 2020	2.700	3.000	2.300	2.400	112,863	-0.30(-11.11%)
Mar 11, 2020	2.900	2.985	2.700	2.700	45,529	-0.17(-5.82%)
Mar 10, 2020	2.850	2.993	2.850	2.867	24,164	+0.02(+0.60%)
Mar 09, 2020	3.000	3.046	2.720	2.850	45,238	-0.15(-5.00%)
Mar 06, 2020	3.100	3.200	2.900	3.000	42,530	-0.17(-5.24%)
Mar 05, 2020	3.254	3.254	3.100	3.166	39,456	+0.01(+0.22%)
Mar 04, 2020	3.020	3.200	2.959	3.159	18,989	-0.02(-0.50%)
Mar 03, 2020	3.045	3.300	2.902	3.175	64,742	+0.27(+9.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.