Skip to main content
Polymetals Resources Ltd (ASX:POL)
Australia flag Australia · Delayed Price · Currency is AUD
1.105
+0.050 (4.74%)
At close: Dec 5, 2025

Polymetals Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.081.121.071.111.114.74%1,152,542
Dec 4, 20251.091.131.051.061.06-6.64%902,160
Dec 3, 20251.001.150.991.131.13-2.16%2,866,250
Dec 1, 20251.121.181.121.161.1611.59%373,033
Nov 28, 20250.961.050.961.041.0410.11%1,201,732
Nov 27, 20250.950.990.930.940.941.62%964,121
Nov 26, 20250.920.940.870.930.931.09%1,492,663
Nov 25, 20250.920.950.890.920.922.81%1,098,117
Nov 24, 20250.930.930.870.890.89-3.26%1,042,015
Nov 21, 20250.950.950.910.920.92-3.66%682,173
Nov 20, 20250.980.990.930.960.960.53%541,293
Nov 19, 20250.980.990.950.950.95-0.52%391,550
Nov 18, 20251.001.000.940.960.96-5.91%631,147
Nov 17, 20251.021.040.991.021.02-1.46%524,103
Nov 14, 20251.031.051.021.031.03-4.19%785,252
Nov 13, 20251.041.101.031.081.089.14%1,056,453
Nov 12, 20251.021.050.970.990.99-2.48%437,659
Nov 11, 20251.031.071.011.011.012.54%1,160,726
Nov 10, 20250.901.010.880.990.999.44%990,194
Nov 7, 20250.930.930.870.900.90-3.23%371,757
Nov 6, 20250.910.950.890.930.939.41%1,528,091
Nov 5, 20250.860.860.820.850.85-2.86%1,499,089
Nov 4, 20250.930.940.870.880.88-3.85%958,423
Nov 3, 20250.940.990.910.910.91-1.09%1,399,359
Oct 31, 20251.071.090.910.920.92-26.10%4,416,018
Oct 27, 20251.271.271.241.251.25-1.97%673,738
Oct 24, 20251.351.351.271.271.27-1.55%328,855
Oct 23, 20251.221.311.221.291.293.20%523,294
Oct 22, 20251.221.281.211.251.25-7.41%1,849,785
Oct 21, 20251.401.451.341.351.35-608,281
Oct 20, 20251.351.371.291.351.35-3.57%908,825
Oct 17, 20251.411.441.371.401.401.45%1,332,491
Oct 16, 20251.401.471.371.381.380.73%1,000,888
Oct 15, 20251.451.481.361.371.37-3.52%1,079,867
Oct 14, 20251.351.501.351.421.4210.08%2,222,394
Oct 13, 20251.221.331.221.291.294.88%1,272,367
Oct 10, 20251.311.311.211.231.23-6.82%1,413,435
Oct 9, 20251.281.331.241.321.325.60%1,015,339
Oct 8, 20251.241.261.231.251.250.40%611,066
Oct 7, 20251.281.301.241.251.25-1.19%1,214,009
Oct 6, 20251.241.281.231.261.262.86%823,758
Oct 3, 20251.211.251.211.231.231.24%657,581
Oct 2, 20251.241.251.201.211.21-888,454
Oct 1, 20251.211.251.191.211.211.26%683,185
Sep 30, 20251.251.271.201.201.20-4.40%670,515
Sep 29, 20251.201.251.181.251.255.93%1,263,211
Sep 26, 20251.131.191.111.181.185.83%1,757,104
Sep 25, 20251.131.131.091.121.12-2.62%729,988
Sep 24, 20251.151.171.121.151.150.44%496,637
Sep 23, 20251.171.211.131.141.14-0.44%1,683,128
Sep 22, 20251.131.181.111.151.156.02%997,460
Sep 19, 20251.091.101.071.081.08-849,273
Sep 18, 20251.041.091.041.081.083.85%1,079,153
Sep 17, 20251.101.101.031.041.04-5.88%410,623
Sep 16, 20251.071.111.041.111.114.74%1,111,902
Sep 15, 20251.091.091.021.061.06-3.21%1,112,348
Sep 12, 20251.081.111.061.091.090.93%1,369,739
Sep 11, 20251.011.101.011.081.088.00%2,545,598
Sep 10, 20250.971.010.941.001.002.04%1,623,490
Sep 9, 20250.870.990.870.980.9813.29%2,904,101
Sep 8, 20250.880.890.860.870.87-1.70%792,309
Sep 5, 20250.870.900.840.880.880.57%652,423
Sep 4, 20250.880.890.840.880.882.34%1,030,141
Sep 3, 20250.860.900.860.860.86-1,512,738
Sep 2, 20250.880.910.850.860.86-3.39%1,193,834
Sep 1, 20250.840.900.830.890.898.59%1,148,265
Aug 29, 20250.800.820.780.820.825.16%400,436
Aug 28, 20250.780.800.760.780.78-1.27%126,028
Aug 27, 20250.790.810.770.790.79-526,529
Aug 26, 20250.770.790.760.790.791.95%625,990
Aug 25, 20250.770.780.760.770.772.67%630,369
Aug 22, 20250.750.750.740.750.752.04%288,133
Aug 21, 20250.720.750.710.740.744.26%380,695
Aug 20, 20250.720.720.700.710.71-2.76%641,942
Aug 19, 20250.750.750.720.730.73-2.03%470,079
Aug 18, 20250.770.770.740.740.74-3.90%476,589
Aug 15, 20250.770.780.760.770.770.33%325,692
Aug 14, 20250.780.800.750.770.77-1.60%258,021
Aug 13, 20250.790.790.770.780.78-0.64%146,818
Aug 12, 20250.780.790.760.790.790.64%133,582
Aug 11, 20250.780.790.770.780.780.65%187,873
Aug 8, 20250.790.790.770.780.78-1.90%489,378
Aug 7, 20250.790.790.770.790.792.60%218,788
Aug 6, 20250.790.800.770.770.77-2.53%324,870
Aug 5, 20250.770.790.760.790.793.95%339,931
Aug 4, 20250.740.780.730.760.765.56%319,048
Aug 1, 20250.720.740.720.720.72-2.70%440,207
Jul 31, 20250.730.740.710.740.741.37%576,493
Jul 30, 20250.740.740.710.730.732.10%206,125
Jul 29, 20250.750.750.710.720.72-2.05%320,423
Jul 28, 20250.780.780.730.730.73-6.41%522,257
Jul 25, 20250.800.820.780.780.78-2.50%373,670
Jul 24, 20250.800.810.780.800.80-605,695
Jul 23, 20250.810.810.780.800.800.63%477,233
Jul 22, 20250.760.800.760.800.806.00%816,975
Jul 21, 20250.760.780.750.750.75-0.66%477,747
Jul 18, 20250.730.760.730.760.763.42%290,251
Jul 17, 20250.740.740.700.730.73-0.68%897,268
Jul 16, 20250.760.760.730.740.74-3.29%495,343
Jul 15, 20250.760.790.740.760.76-829,292