PLM - PolyMet Mining Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20190.56480.56480.54210.55310.5531128,251
Apr 25, 20190.56000.57000.55000.56000.5600568,300
Apr 24, 20190.59000.59000.55000.57000.5700312,200
Apr 23, 20190.60000.60000.55000.56000.5600363,000
Apr 22, 20190.58000.60000.55000.58000.5800437,500
Apr 18, 20190.56000.58000.54000.55000.5500469,100
Apr 17, 20190.60000.64000.53000.54000.54001,112,200
Apr 16, 20190.50000.60000.50000.59000.59001,554,700
Apr 15, 20190.50000.52000.48000.49000.49001,137,100
Apr 12, 20190.50000.51000.48000.50000.50001,199,500
Apr 11, 20190.52000.55000.49000.50000.5000952,400
Apr 10, 20190.52000.55000.50000.51000.5100964,800
Apr 09, 20190.58000.58000.47000.52000.52001,996,900
Apr 08, 20190.60000.60000.57000.57000.5700827,600
Apr 05, 20190.60000.60000.57000.58000.58001,022,400
Apr 04, 20190.61000.61000.57000.57000.57002,146,000
Apr 03, 20190.63000.65000.60000.62000.62001,029,200
Apr 02, 20190.66000.66000.61000.62000.62001,183,200
Apr 01, 20190.69000.70000.61000.65000.65002,129,600
Mar 29, 20190.70000.70000.68000.68000.6800766,000
Mar 28, 20190.72000.76000.68000.69000.69001,273,900
Mar 27, 20190.78000.78000.71000.72000.72001,000,100
Mar 26, 20190.75000.83000.73000.78000.78001,934,100
Mar 25, 20190.70000.80000.70000.75000.75003,134,300
Mar 22, 20190.68000.91000.67000.70000.70006,422,800
Mar 21, 20190.68000.69000.65000.67000.6700587,900
Mar 20, 20190.66000.68000.66000.67000.6700358,400
Mar 19, 20190.67000.68000.65000.67000.6700383,800
Mar 18, 20190.67000.68000.65000.66000.6600448,400
Mar 15, 20190.66000.67000.66000.67000.6700297,900
Mar 14, 20190.67000.67000.65000.66000.6600337,000
Mar 13, 20190.68000.68000.65000.66000.6600846,400
Mar 12, 20190.67000.69000.67000.69000.6900345,000
Mar 11, 20190.68000.69000.66000.67000.6700330,000
Mar 08, 20190.66000.67000.65000.67000.6700448,800
Mar 07, 20190.68000.69000.65000.65000.6500457,700
Mar 06, 20190.68000.68000.65000.67000.6700564,900
Mar 05, 20190.67000.69000.66000.67000.6700287,100
Mar 04, 20190.69000.69000.67000.68000.6800558,600
Mar 01, 20190.68000.69000.67000.69000.6900324,300
Feb 28, 20190.68000.68000.66000.67000.6700364,800
Feb 27, 20190.69000.70000.66000.67000.6700777,400
Feb 26, 20190.70000.71000.70000.71000.7100274,700
Feb 25, 20190.72000.72000.69000.70000.7000338,800
Feb 22, 20190.72000.72000.71000.71000.7100258,200
Feb 21, 20190.72000.72000.71000.71000.7100215,500
Feb 20, 20190.71000.73000.71000.72000.7200278,600
Feb 19, 20190.72000.72000.71000.72000.7200277,400
Feb 15, 20190.72000.72000.72000.72000.7200144,900
Feb 14, 20190.72000.72000.71000.72000.7200169,800
Feb 13, 20190.72000.73000.71000.71000.7100400,500
Feb 12, 20190.73000.73000.72000.72000.7200387,200
Feb 11, 20190.78000.78000.71000.73000.7300200,000
Feb 08, 20190.74000.74000.73000.74000.7400128,000
Feb 07, 20190.74000.74000.71000.74000.7400441,800
Feb 06, 20190.75000.75000.73000.74000.7400303,500
Feb 05, 20190.74000.75000.73000.74000.7400312,200
Feb 04, 20190.75000.75000.73000.74000.7400271,700
Feb 01, 20190.74000.75000.73000.75000.7500219,600
Jan 31, 20190.75000.75000.73000.74000.7400306,400
Jan 30, 20190.76000.76000.74000.75000.7500279,500
Jan 29, 20190.76000.77000.73000.75000.7500229,400
Jan 28, 20190.79000.79000.72000.76000.7600429,800
Jan 25, 20190.77000.78000.76000.77000.7700450,700
Jan 24, 20190.78000.79000.77000.77000.7700137,100
Jan 23, 20190.77000.79000.77000.78000.7800313,700
Jan 22, 20190.79000.79000.76000.78000.7800511,600
Jan 18, 20190.79000.79000.77000.78000.7800407,100
Jan 17, 20190.79000.79000.78000.78000.7800195,400
Jan 16, 20190.80000.81000.78000.80000.8000219,100
Jan 15, 20190.80000.80000.78000.79000.7900211,400
Jan 14, 20190.78000.80000.78000.78000.7800333,100
Jan 11, 20190.81000.81000.78000.78000.7800428,200
Jan 10, 20190.81000.81000.80000.80000.8000170,600
Jan 09, 20190.82000.82000.78000.80000.8000739,100
Jan 08, 20190.83000.83000.80000.82000.8200257,100
Jan 07, 20190.81000.83000.81000.82000.8200124,100
Jan 04, 20190.84000.84000.80000.81000.8100274,500
Jan 03, 20190.84000.84000.81000.81000.8100172,400
Jan 02, 20190.85000.85000.81000.83000.8300218,700
Dec 31, 20180.82000.85000.80000.81000.8100439,100
Dec 28, 20180.82000.83000.81000.81000.8100204,200
Dec 27, 20180.83000.85000.81000.83000.8300256,700
Dec 26, 20180.85000.85000.82000.83000.8300363,100
Dec 24, 20180.85000.86000.82000.83000.8300336,400
Dec 21, 20180.85000.88000.81000.83000.83001,027,300
Dec 20, 20180.82000.84000.80000.81000.81001,311,400
Dec 19, 20180.80000.82000.80000.80000.8000337,400
Dec 18, 20180.82000.85000.80000.82000.8200221,100
Dec 17, 20180.82000.82000.80000.80000.8000269,400
Dec 14, 20180.82000.83000.82000.82000.8200301,700
Dec 13, 20180.84000.85000.83000.83000.8300434,800
Dec 12, 20180.83000.85000.82000.82000.8200562,300
Dec 11, 20180.82000.83000.80000.81000.8100139,600
Dec 10, 20180.82000.84000.81000.83000.8300433,600
Dec 07, 20180.82000.83000.80000.82000.8200610,300
Dec 06, 20180.81000.82000.80000.80000.8000307,800
Dec 04, 20180.80000.84000.80000.80000.8000371,800
Dec 03, 20180.84000.84000.80000.81000.8100219,900
Nov 30, 20180.83000.83000.81000.81000.8100231,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...