Polymetals Resources Ltd (ASX:POL)
Australia
· Delayed Price · Currency is AUD 0.895
+0.015 (1.70%)
Apr 29, 2026, 1:39 PM AEST
Polymetals Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.90 | 0.93 | 0.86 | 0.88 | 0.88 | -1.68% | 1,630,510 |
| Apr 27, 2026 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -1.65% | 714,759 |
| Apr 24, 2026 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | 1.11% | 506,385 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -8.63% | 830,414 |
| Apr 22, 2026 | 0.98 | 1.03 | 0.97 | 0.99 | 0.99 | - | 1,079,184 |
| Apr 21, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -0.51% | 935,542 |
| Apr 20, 2026 | 0.96 | 1.01 | 0.95 | 0.99 | 0.99 | 2.59% | 1,760,687 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.50% | 920,494 |
| Apr 16, 2026 | 0.89 | 1.03 | 0.87 | 1.00 | 1.00 | 10.50% | 2,423,750 |
| Apr 15, 2026 | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | 7.10% | 2,772,733 |
| Apr 14, 2026 | 0.79 | 0.86 | 0.79 | 0.85 | 0.85 | 18.18% | 3,391,898 |
| Apr 13, 2026 | 0.72 | 0.74 | 0.70 | 0.72 | 0.72 | -2.05% | 1,871,036 |
| Apr 10, 2026 | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | -2.01% | 1,015,825 |
| Apr 9, 2026 | 0.79 | 0.79 | 0.73 | 0.75 | 0.75 | -8.02% | 1,221,548 |
| Apr 8, 2026 | 0.73 | 0.82 | 0.72 | 0.81 | 0.81 | 17.39% | 2,531,052 |
| Apr 7, 2026 | 0.71 | 0.72 | 0.67 | 0.69 | 0.69 | -2.82% | 2,169,984 |
| Apr 2, 2026 | 0.75 | 0.77 | 0.70 | 0.71 | 0.71 | -3.40% | 2,839,149 |
| Apr 1, 2026 | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | 5.00% | 3,808,352 |
| Mar 31, 2026 | 0.69 | 0.72 | 0.66 | 0.70 | 0.70 | 5.26% | 1,197,309 |
| Mar 30, 2026 | 0.70 | 0.70 | 0.64 | 0.67 | 0.67 | -4.32% | 2,162,463 |
| Mar 27, 2026 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -6.71% | 891,112 |
| Mar 26, 2026 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -1.97% | 1,886,468 |
| Mar 25, 2026 | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | 4.83% | 2,860,128 |
| Mar 24, 2026 | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | 9.02% | 1,706,434 |
| Mar 23, 2026 | 0.70 | 0.70 | 0.63 | 0.67 | 0.67 | -5.00% | 1,977,441 |
| Mar 20, 2026 | 0.68 | 0.72 | 0.67 | 0.70 | 0.70 | 0.72% | 1,049,548 |
| Mar 19, 2026 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -10.32% | 3,407,116 |
| Mar 18, 2026 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | -3.73% | 987,017 |
| Mar 17, 2026 | 0.77 | 0.81 | 0.75 | 0.81 | 0.81 | 5.23% | 1,364,095 |
| Mar 16, 2026 | 0.83 | 0.83 | 0.75 | 0.77 | 0.77 | -7.83% | 1,863,049 |
| Mar 13, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -5.68% | 1,078,817 |
| Mar 12, 2026 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -6.88% | 1,135,045 |
| Mar 11, 2026 | 1.00 | 1.03 | 0.93 | 0.95 | 0.95 | -4.55% | 1,094,783 |
| Mar 10, 2026 | 0.94 | 1.01 | 0.94 | 0.99 | 0.99 | 10.00% | 2,245,939 |
| Mar 9, 2026 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | -4.26% | 1,798,514 |
| Mar 6, 2026 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -3.59% | 1,201,997 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | - | 349,298 |
| Mar 4, 2026 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -8.02% | 1,224,408 |
| Mar 3, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | 2.42% | 865,420 |
| Mar 2, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 1.47% | 1,208,460 |
| Feb 27, 2026 | 0.95 | 1.04 | 0.88 | 1.02 | 1.02 | 0.99% | 2,939,781 |
| Feb 26, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -1.94% | 1,092,707 |
| Feb 25, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -1.44% | 1,059,336 |
| Feb 24, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | - | 1,658,583 |
| Feb 23, 2026 | 0.99 | 1.06 | 0.98 | 1.05 | 1.05 | 11.17% | 1,219,019 |
| Feb 20, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -3.09% | 1,104,352 |
| Feb 19, 2026 | 1.01 | 1.02 | 0.95 | 0.97 | 0.97 | -2.02% | 1,135,865 |
| Feb 18, 2026 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | 2.06% | 1,454,868 |
| Feb 17, 2026 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -3.48% | 774,078 |
| Feb 16, 2026 | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | -1.95% | 924,802 |
| Feb 13, 2026 | 1.04 | 1.05 | 0.98 | 1.03 | 1.03 | -4.21% | 1,159,728 |
| Feb 12, 2026 | 1.16 | 1.16 | 1.06 | 1.07 | 1.07 | -5.73% | 670,488 |
| Feb 11, 2026 | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | 0.89% | 767,540 |
| Feb 10, 2026 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -0.44% | 941,168 |
| Feb 9, 2026 | 1.11 | 1.14 | 1.07 | 1.13 | 1.13 | 9.71% | 1,287,370 |
| Feb 6, 2026 | 1.12 | 1.12 | 1.01 | 1.03 | 1.03 | -10.04% | 1,736,427 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.14 | 1.15 | 1.15 | -11.24% | 875,434 |
| Feb 4, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 818,723 |
| Feb 3, 2026 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | - | 1,624,913 |
| Feb 2, 2026 | 1.31 | 1.36 | 1.24 | 1.27 | 1.27 | -13.01% | 2,779,069 |
| Jan 30, 2026 | 1.58 | 1.59 | 1.43 | 1.46 | 1.46 | -7.59% | 2,114,039 |
| Jan 29, 2026 | 1.58 | 1.62 | 1.51 | 1.58 | 1.58 | -0.32% | 1,635,106 |
| Jan 28, 2026 | 1.58 | 1.65 | 1.56 | 1.59 | 1.59 | 0.32% | 1,233,390 |
| Jan 27, 2026 | 1.64 | 1.65 | 1.54 | 1.58 | 1.58 | -0.63% | 2,234,477 |
| Jan 23, 2026 | 1.49 | 1.59 | 1.46 | 1.59 | 1.59 | 9.66% | 2,354,011 |
| Jan 22, 2026 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | -0.34% | 1,325,346 |
| Jan 21, 2026 | 1.33 | 1.50 | 1.33 | 1.46 | 1.46 | 8.58% | 3,225,807 |
| Jan 20, 2026 | 1.31 | 1.34 | 1.28 | 1.34 | 1.34 | 4.28% | 1,088,450 |
| Jan 19, 2026 | 1.18 | 1.32 | 1.17 | 1.29 | 1.29 | 7.98% | 1,784,607 |
| Jan 16, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | 1.28% | 1,150,884 |
| Jan 15, 2026 | 1.27 | 1.29 | 1.15 | 1.18 | 1.18 | -6.37% | 2,028,748 |
| Jan 14, 2026 | 1.30 | 1.33 | 1.20 | 1.26 | 1.26 | -1.18% | 2,079,061 |
| Jan 13, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -0.39% | 1,840,291 |
| Jan 12, 2026 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | 2.41% | 1,951,722 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -5.32% | 1,351,875 |
| Jan 8, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | -1.50% | 820,296 |
| Jan 7, 2026 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | 1.91% | 2,036,411 |
| Jan 6, 2026 | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | 1.55% | 2,308,497 |
| Jan 5, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 1,326,985 |
| Jan 2, 2026 | 1.27 | 1.30 | 1.23 | 1.28 | 1.28 | 1.19% | 412,138 |
| Dec 31, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -1.56% | 718,296 |
| Dec 30, 2025 | 1.27 | 1.29 | 1.21 | 1.29 | 1.29 | -3.75% | 1,219,792 |
| Dec 29, 2025 | 1.39 | 1.43 | 1.31 | 1.34 | 1.34 | 5.12% | 3,477,486 |
| Dec 24, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | 2.01% | 929,256 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -7.78% | 2,505,864 |
| Dec 22, 2025 | 1.19 | 1.35 | 1.17 | 1.35 | 1.35 | 14.41% | 3,280,903 |
| Dec 19, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 955,009 |
| Dec 18, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -2.09% | 772,143 |
| Dec 17, 2025 | 1.13 | 1.23 | 1.11 | 1.20 | 1.20 | 6.70% | 1,412,191 |
| Dec 16, 2025 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 696,303 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -4.60% | 654,555 |
| Dec 12, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 6.70% | 1,925,242 |
| Dec 11, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -3.45% | 2,375,562 |
| Dec 10, 2025 | 1.20 | 1.25 | 1.16 | 1.16 | 1.16 | 2.65% | 1,539,659 |
| Dec 9, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 2.26% | 730,583 |
| Dec 8, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | - | 1,347,932 |
| Dec 5, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 4.74% | 1,152,542 |
| Dec 4, 2025 | 1.09 | 1.13 | 1.05 | 1.06 | 1.06 | -6.64% | 902,160 |
| Dec 3, 2025 | 1.00 | 1.15 | 0.99 | 1.13 | 1.13 | -2.16% | 2,866,250 |
| Dec 1, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 11.59% | 373,033 |