PLM - PolyMet Mining Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.40000.42000.39000.40000.4000246,400
Jul 18, 20190.42000.42000.40000.40000.4000269,600
Jul 17, 20190.41000.42000.39000.41000.4100432,200
Jul 16, 20190.41000.41000.40000.41000.4100565,900
Jul 15, 20190.43000.43000.40000.41000.4100563,600
Jul 12, 20190.43000.43000.42000.42000.4200123,200
Jul 11, 20190.43000.44000.42000.42000.4200399,400
Jul 10, 20190.45000.45000.42000.42000.4200403,200
Jul 09, 20190.44000.45000.42000.43000.4300565,900
Jul 08, 20190.48000.48000.41000.42000.4200702,400
Jul 05, 20190.49000.49000.46000.48000.4800317,500
Jul 03, 20190.50000.51000.47000.49000.4900289,900
Jul 02, 20190.50000.50000.48000.50000.50001,336,200
Jul 01, 20190.44000.49000.41000.48000.4800871,100
Jun 28, 20190.43000.43000.40000.43000.4300566,500
Jun 27, 20190.42000.43000.40000.43000.4300673,300
Jun 26, 20190.44000.44000.39000.40000.4000427,900
Jun 25, 20190.43000.43000.39000.41000.41001,432,100
Jun 24, 20190.39000.40000.39000.40000.4000419,800
Jun 21, 20190.39000.39000.39000.39000.3900425,600
Jun 20, 20190.39000.40000.39000.39000.3900468,700
Jun 19, 20190.39000.40000.39000.39000.3900232,700
Jun 18, 20190.40000.40000.38000.39000.3900673,900
Jun 17, 20190.39000.40000.38000.40000.4000386,900
Jun 14, 20190.39000.39000.38000.39000.3900317,600
Jun 13, 20190.39000.40000.39000.39000.3900236,700
Jun 12, 20190.37000.39000.37000.38000.3800327,700
Jun 11, 20190.38000.39000.37000.37000.3700715,300
Jun 10, 20190.38000.39000.37000.38000.3800565,600
Jun 07, 20190.40000.40000.38000.39000.3900316,000
Jun 06, 20190.41000.42000.39000.40000.4000503,800
Jun 05, 20190.42000.44000.41000.42000.4200279,000
Jun 04, 20190.41000.44000.41000.43000.4300278,100
Jun 03, 20190.45000.45000.41000.41000.4100415,200
May 31, 20190.44000.44000.36000.43000.4300750,700
May 30, 20190.42000.43000.36000.43000.4300967,200
May 29, 20190.45000.45000.40000.41000.4100663,500
May 28, 20190.48000.48000.42000.44000.44001,451,900
May 24, 20190.50000.50000.48000.50000.5000293,100
May 23, 20190.50000.50000.48000.50000.5000158,400
May 22, 20190.50000.52000.49000.49000.4900234,900
May 21, 20190.52000.52000.49000.49000.4900308,500
May 20, 20190.50000.52000.50000.52000.5200324,800
May 17, 20190.47000.49000.47000.49000.4900168,000
May 16, 20190.48000.48000.46000.47000.4700476,100
May 15, 20190.49000.49000.47000.48000.4800280,300
May 14, 20190.50000.50000.49000.49000.4900199,000
May 13, 20190.49000.50000.48000.49000.4900224,300
May 10, 20190.50000.50000.48000.49000.4900445,900
May 09, 20190.50000.51000.49000.49000.4900334,000
May 08, 20190.52000.52000.49000.50000.5000447,800
May 07, 20190.50000.53000.48000.50000.5000713,500
May 06, 20190.51000.52000.50000.51000.5100613,400
May 03, 20190.53000.53000.51000.51000.5100552,300
May 02, 20190.53000.54000.52000.53000.5300427,700
May 01, 20190.55000.56000.52000.53000.5300428,400
Apr 30, 20190.54000.55000.53000.53000.5300382,600
Apr 29, 20190.56000.56000.53000.55000.5500374,400
Apr 26, 20190.56000.56000.54000.56000.5600270,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...