Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polymetal International Plc (OP: POYYF )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.020 3.110 2.980 3.060 247,903 -0.04(-1.29%)
May 27, 2022 2.980 3.150 2.910 3.100 182,076 +0.09(+2.99%)
May 26, 2022 3.000 3.180 2.860 3.010 197,145 +0.01(+0.33%)
May 25, 2022 3.390 3.390 2.200 3.000 277,137 -0.16(-5.18%)
May 24, 2022 3.010 3.164 2.975 3.164 116,538 +0.01(+0.44%)
May 23, 2022 3.120 3.160 3.050 3.150 42,912 +0.00(+0.00%)
May 20, 2022 3.050 3.160 3.000 3.150 178,800 -0.02(-0.47%)
May 19, 2022 3.200 3.230 3.050 3.165 213,467 -0.04(-1.09%)
May 18, 2022 3.320 3.335 3.180 3.200 98,656 -0.17(-5.04%)
May 17, 2022 3.200 3.540 3.200 3.370 98,804 +0.23(+7.32%)
May 16, 2022 3.050 3.150 2.970 3.140 141,043 +0.24(+8.28%)
May 13, 2022 2.860 2.920 2.858 2.900 88,966 +0.03(+1.22%)
May 12, 2022 3.000 3.050 2.840 2.865 264,917 -0.18(-6.07%)
May 11, 2022 3.120 3.120 3.040 3.050 226,030 -0.07(-2.24%)
May 10, 2022 3.140 3.140 3.100 3.120 177,719 -0.02(-0.64%)
May 09, 2022 3.150 3.220 3.100 3.140 577,085 +0.07(+2.28%)
May 06, 2022 3.125 3.190 3.050 3.070 93,731 -0.03(-0.97%)
May 05, 2022 3.220 3.310 3.100 3.100 299,030 -0.25(-7.46%)
May 04, 2022 3.505 3.505 3.220 3.350 101,846 +0.08(+2.45%)
May 03, 2022 3.250 3.430 3.200 3.270 136,309 +0.08(+2.51%)
May 02, 2022 3.190 3.440 3.150 3.190 144,381 -0.05(-1.54%)
Apr 29, 2022 3.250 3.280 3.150 3.240 143,538 -0.07(-2.11%)
Apr 28, 2022 3.330 3.334 3.200 3.310 307,355 -0.00(-0.00%)
Apr 27, 2022 3.320 3.450 3.220 3.310 401,730 -0.09(-2.65%)
Apr 26, 2022 3.210 3.580 3.210 3.400 501,849 +0.19(+5.92%)
Apr 25, 2022 3.600 3.700 3.180 3.210 289,277 -0.28(-8.08%)
Apr 22, 2022 3.460 3.590 3.400 3.492 167,184 +0.17(+5.18%)
Apr 21, 2022 3.010 3.490 3.010 3.320 145,798 +0.27(+8.85%)
Apr 20, 2022 3.240 3.240 3.040 3.050 260,774 -0.07(-2.24%)
Apr 19, 2022 3.350 3.425 3.000 3.120 609,253 -0.28(-8.24%)
Apr 18, 2022 3.290 3.510 3.290 3.400 183,648 -0.03(-0.87%)
Apr 14, 2022 3.400 3.500 3.350 3.430 350,745 -0.13(-3.65%)
Apr 13, 2022 3.220 3.650 3.020 3.560 630,930 -0.14(-3.78%)
Apr 12, 2022 3.500 3.765 3.350 3.700 738,491 +0.11(+3.06%)
Apr 11, 2022 3.510 3.790 3.510 3.590 684,707 -0.31(-7.95%)
Apr 08, 2022 4.270 4.270 3.850 3.900 256,434 -0.10(-2.50%)
Apr 07, 2022 3.985 4.000 3.620 4.000 608,468 +0.10(+2.43%)
Apr 06, 2022 4.130 4.150 3.750 3.905 475,775 -0.36(-8.55%)
Apr 05, 2022 4.960 4.990 4.250 4.270 458,380 -0.59(-12.14%)
Apr 04, 2022 4.500 4.970 4.400 4.860 723,722 +0.36(+8.00%)
Apr 01, 2022 3.930 4.600 3.880 4.500 554,575 +0.58(+14.65%)
Mar 31, 2022 4.200 4.375 3.700 3.925 602,754 -0.14(-3.44%)
Mar 30, 2022 4.390 4.650 4.000 4.065 1,119,066 -0.42(-9.47%)
Mar 29, 2022 4.360 4.660 4.210 4.490 1,442,944 +0.54(+13.67%)
Mar 28, 2022 3.090 4.200 2.610 3.950 2,340,612 +1.41(+55.52%)
Mar 25, 2022 2.570 2.640 2.350 2.540 1,199,313 -0.08(-3.06%)
Mar 24, 2022 2.460 2.670 2.200 2.620 1,996,305 +0.71(+37.17%)
Mar 23, 2022 1.850 1.990 1.690 1.910 2,078,842 +0.11(+6.11%)
Mar 22, 2022 1.800 1.900 1.710 1.800 2,512,493 -0.10(-5.26%)
Mar 21, 2022 2.640 2.640 1.720 1.900 2,092,657 +0.01(+0.53%)
Mar 18, 2022 2.030 2.100 1.660 1.890 1,394,724 -0.11(-5.50%)
Mar 17, 2022 2.070 2.100 1.950 2.000 1,171,935 -0.34(-14.53%)
Mar 16, 2022 1.890 2.350 1.770 2.340 519,152 +0.64(+37.64%)
Mar 15, 2022 2.100 2.500 1.590 1.700 1,559,429 -0.80(-32.00%)
Mar 14, 2022 2.840 2.840 2.200 2.500 646,881 -0.10(-3.85%)
Mar 11, 2022 2.200 2.670 2.060 2.600 398,246 +0.54(+26.21%)
Mar 10, 2022 2.450 2.450 1.880 2.060 639,571 -0.39(-15.92%)
Mar 09, 2022 2.300 2.550 1.770 2.450 819,429 +0.40(+19.51%)
Mar 08, 2022 2.020 2.850 1.440 2.050 1,169,847 -0.67(-24.63%)
Mar 07, 2022 3.300 4.850 2.540 2.720 561,904 -0.30(-9.93%)
Mar 04, 2022 3.200 6.750 2.885 3.020 206,471 +0.27(+9.82%)
Mar 03, 2022 3.350 5.000 2.242 2.750 183,664 -1.60(-36.78%)
Mar 02, 2022 4.110 5.200 3.690 4.350 36,559 -0.15(-3.33%)
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.