Australia markets closed

Polymetal International plc (POYYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.1000+0.0900 (+2.99%)
At close: 03:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20223.10003.15002.91003.10003.1000182,100
26 May 20223.00003.18002.86003.01003.0100197,100
25 May 20223.39003.39002.20003.00003.0000277,100
24 May 20223.01003.16002.98003.16003.1600116,500
23 May 20223.12003.16003.05003.15003.150042,900
20 May 20223.09003.16003.00003.15003.1500178,300
19 May 20223.15003.23003.05003.17003.1700213,500
18 May 20223.32003.34003.18003.20003.200098,700
17 May 20223.20003.54003.20003.37003.370098,800
16 May 20223.00003.15002.97003.14003.1400141,000
13 May 20222.92002.92002.86002.90002.900089,000
12 May 20223.01003.05002.84002.87002.8700264,900
11 May 20223.10003.12003.04003.05003.0500226,000
10 May 20223.13003.14003.10003.12003.1200177,700
09 May 20223.12003.22003.10003.14003.1400577,100
06 May 20223.13003.19003.05003.07003.070093,700
05 May 20223.22003.31003.10003.10003.1000299,000
04 May 20223.51003.51003.22003.35003.3500101,800
03 May 20223.25003.43003.20003.27003.2700136,300
02 May 20223.26003.44003.15003.19003.1900144,400
29 Apr 20223.25003.28003.15003.24003.2400143,500
28 Apr 20223.33003.33003.20003.31003.3100307,400
27 Apr 20223.34003.45003.22003.31003.3100401,700
26 Apr 20223.21003.58003.21003.40003.4000501,800
25 Apr 20223.59003.70003.18003.21003.2100289,300
22 Apr 20223.46003.59003.40003.49003.4900167,200
21 Apr 20223.01003.49003.01003.32003.3200145,800
20 Apr 20223.24003.24003.04003.05003.0500260,800
19 Apr 20223.35003.43003.00003.12003.1200609,300
18 Apr 20223.29003.51003.29003.40003.4000183,600
14 Apr 20223.40003.50003.35003.43003.4300350,700
13 Apr 20223.22003.65003.02003.56003.5600630,900
12 Apr 20223.50003.77003.35003.70003.7000738,500
11 Apr 20223.51003.79003.51003.59003.5900684,700
08 Apr 20224.27004.27003.85003.90003.9000256,400
07 Apr 20223.99004.00003.62004.00004.0000608,500
06 Apr 20224.13004.15003.75003.91003.9100475,800
05 Apr 20224.96004.99004.25004.27004.2700458,400
04 Apr 20224.50004.97004.40004.86004.8600723,700
01 Apr 20223.93004.60003.88004.50004.5000554,600
31 Mar 20224.20004.38003.70003.93003.9300602,800
30 Mar 20224.39004.65004.00004.07004.07001,119,100
29 Mar 20224.36004.66004.21004.49004.49001,442,900
28 Mar 20223.09004.20003.09003.95003.95002,331,700
25 Mar 20222.57002.64002.35002.54002.54001,199,300
24 Mar 20222.46002.67002.20002.62002.62001,994,800
23 Mar 20221.85001.99001.69001.91001.91002,078,800
22 Mar 20221.80001.90001.71001.80001.80002,512,500
21 Mar 20222.64002.64001.72001.90001.90002,092,700
18 Mar 20222.03002.10001.66001.89001.89001,394,700
17 Mar 20222.07002.10001.95002.00002.00001,171,900
16 Mar 20221.89002.35001.77002.34002.3400519,200
15 Mar 20222.10002.50001.59001.70001.70001,559,400
14 Mar 20222.84002.84002.20002.50002.5000646,900
11 Mar 20222.10002.67002.06002.60002.6000398,200
10 Mar 20222.45002.45001.88002.06002.0600639,600
09 Mar 20222.30002.55001.77002.45002.4500819,400
08 Mar 20222.02002.85001.44002.05002.05001,169,800
07 Mar 20223.02004.85002.54002.72002.7200561,900
04 Mar 20223.20006.75002.89003.02003.0200206,500
03 Mar 20225.00005.00002.24002.75002.7500183,700
02 Mar 20224.06005.20003.69004.35004.350036,600
01 Mar 20225.02005.02003.39004.50004.5000382,500
28 Feb 20227.50007.50004.70006.00006.0000252,400
25 Feb 20229.750011.00009.750010.550010.550033,600
24 Feb 20227.630011.00007.140011.000011.000023,300
23 Feb 202214.560015.000014.530014.730014.73002,600
22 Feb 202214.920015.320014.920015.320015.32002,100
18 Feb 202216.640016.640016.640016.640016.6400-
17 Feb 202216.730016.730016.640016.640016.6400600
16 Feb 202215.950016.490015.950016.490016.490020,400
15 Feb 202215.110015.110015.110015.110015.1100-
14 Feb 202215.110015.110015.110015.110015.1100-
11 Feb 202215.110015.110015.110015.110015.1100-
10 Feb 202215.540015.650015.110015.110015.11003,300
09 Feb 202215.000015.100015.000015.100015.10001,700
08 Feb 202214.870015.160014.390015.150015.15002,400
07 Feb 202214.520014.520014.500014.520014.5200600
04 Feb 202214.140014.140014.140014.140014.1400600
03 Feb 202214.150014.150014.150014.150014.1500500
02 Feb 202214.140014.140014.140014.140014.1400-
01 Feb 202214.140014.140014.140014.140014.1400-
31 Jan 202214.140014.140014.140014.140014.14001,100
28 Jan 202215.000015.000015.000015.000015.0000-
27 Jan 202215.250015.250014.780015.000015.00004,000
26 Jan 202216.100016.100015.400015.400015.4000800
25 Jan 202215.290015.290015.290015.290015.2900-
24 Jan 202215.580015.580015.250015.290015.29004,400
21 Jan 202217.220017.220017.220017.220017.2200-
20 Jan 202216.790017.220016.790017.220017.22001,300
19 Jan 202215.600016.300015.600016.300016.3000600
18 Jan 202215.330015.690015.080015.570015.57007,300
14 Jan 202216.270016.270015.860015.860015.86001,400
13 Jan 202216.500016.750016.500016.750016.7500500
12 Jan 202216.260016.260016.260016.260016.2600800
11 Jan 202216.810016.810016.250016.250016.25002,400
10 Jan 202216.700016.700016.700016.700016.7000-
07 Jan 202216.700016.700016.700016.700016.7000200
06 Jan 202216.500016.700016.380016.700016.70001,800
05 Jan 202217.200017.200017.010017.010017.01001,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...