POET Technologies

PTK
🏛️ canada →
7.38
Last Update: 2025-08-27
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.22 1.33 1.20 1.25 0.1M
2023-12-28 1.23 1.23 1.19 1.22 0.0M
2023-12-27 1.20 1.23 1.16 1.18 0.1M
2023-12-22 1.14 1.21 1.11 1.20 0.1M
2023-12-21 1.08 1.14 1.08 1.14 0.1M
2023-12-20 1.12 1.15 1.08 1.10 0.0M
2023-12-19 1.06 1.14 1.06 1.11 0.1M
2023-12-18 1.07 1.08 1.02 1.06 0.2M
2023-12-15 1.06 1.10 1.06 1.07 0.1M
2023-12-14 1.10 1.12 1.06 1.06 0.1M
2023-12-13 1.06 1.13 1.06 1.09 0.1M
2023-12-12 1.20 1.20 1.06 1.06 0.2M
2023-12-11 1.33 1.33 1.19 1.20 0.2M
2023-12-08 1.44 1.46 1.38 1.40 0.0M
2023-12-07 1.41 1.42 1.33 1.42 0.0M
2023-12-06 1.23 1.38 1.20 1.37 0.0M
2023-12-05 1.49 1.49 1.21 1.25 0.2M
2023-12-04 1.50 1.54 1.42 1.42 0.1M
2023-12-01 1.36 1.55 1.23 1.44 0.3M
2023-11-30 1.04 1.22 1.01 1.20 0.7M
2023-11-29 1.61 1.66 1.45 1.47 0.1M
2023-11-28 1.81 1.84 1.55 1.60 0.1M
2023-11-27 1.87 1.92 1.75 1.80 0.1M
2023-11-24 1.89 1.92 1.76 1.85 0.1M
2023-11-23 1.96 1.98 1.78 1.88 0.1M
2023-11-22 1.37 1.92 1.37 1.90 0.2M
2023-11-21 1.60 1.60 1.28 1.36 0.3M
2023-11-20 1.71 1.71 1.60 1.61 0.1M
2023-11-17 1.66 1.72 1.50 1.72 0.1M
2023-11-16 1.71 1.72 1.63 1.64 0.1M
2023-11-15 1.82 1.82 1.66 1.69 0.1M
2023-11-14 1.80 1.89 1.76 1.80 0.1M
2023-11-13 1.94 1.97 1.75 1.77 0.1M
2023-11-10 2.08 2.08 1.81 1.81 0.1M
2023-11-09 1.97 2.18 1.85 2.00 0.2M
2023-11-08 1.63 1.78 1.63 1.75 0.1M
2023-11-07 1.77 1.80 1.62 1.70 0.3M
2023-11-06 2.09 2.09 1.82 1.86 0.2M
2023-11-03 2.36 2.39 1.99 2.02 0.2M
2023-11-02 3.70 3.70 2.09 2.28 0.4M
2023-11-01 3.71 3.83 3.71 3.74 0.0M
2023-10-31 3.98 3.98 3.74 3.74 0.0M
2023-10-30 3.82 3.98 3.82 3.98 0.0M
2023-10-27 3.95 4.00 3.84 3.84 0.0M
2023-10-26 3.77 4.06 3.73 3.98 0.0M
2023-10-25 3.90 3.90 3.76 3.76 0.0M
2023-10-24 3.74 3.98 3.72 3.94 0.0M
2023-10-23 3.95 3.95 3.80 3.80 0.0M
2023-10-20 4.00 4.05 3.95 4.00 0.0M
2023-10-19 4.06 4.11 3.95 4.11 0.0M
2023-10-18 4.07 4.09 3.96 4.02 0.0M
2023-10-17 4.00 4.02 3.96 4.01 0.0M
2023-10-16 3.99 4.02 3.90 3.99 0.0M
2023-10-13 4.06 4.06 3.95 3.99 0.0M
2023-10-12 4.15 4.20 4.00 4.01 0.0M
2023-10-11 4.30 4.30 4.13 4.15 0.0M
2023-10-10 4.30 4.49 4.22 4.25 0.0M
2023-10-06 4.00 4.15 3.95 4.14 0.0M
2023-10-05 3.95 4.10 3.92 3.92 0.0M
2023-10-04 3.95 3.98 3.87 3.87 0.0M
2023-10-03 3.81 4.12 3.81 4.08 0.0M
2023-10-02 4.11 4.19 3.99 3.99 0.0M
2023-09-29 4.44 4.44 4.17 4.19 0.0M
2023-09-28 4.17 4.36 4.17 4.36 0.0M
2023-09-27 4.29 4.38 4.25 4.25 0.0M
2023-09-26 4.45 4.45 4.32 4.33 0.0M
2023-09-25 4.40 4.50 4.40 4.45 0.0M
2023-09-22 4.41 4.46 4.35 4.37 0.0M
2023-09-21 4.40 4.40 4.30 4.35 0.0M
2023-09-20 4.34 4.47 4.34 4.40 0.0M
2023-09-19 4.53 4.55 4.43 4.44 0.0M
2023-09-18 4.71 4.71 4.53 4.61 0.0M
2023-09-15 4.67 4.97 4.67 4.71 0.0M
2023-09-14 4.72 4.77 4.69 4.69 0.0M
2023-09-13 5.22 5.22 4.72 4.72 0.0M
2023-09-12 4.73 4.87 4.73 4.83 0.0M
2023-09-11 4.83 4.83 4.55 4.73 0.0M
2023-09-08 4.82 4.91 4.82 4.90 0.0M
2023-09-07 4.80 4.98 4.80 4.82 0.0M
2023-09-06 5.05 5.05 4.80 4.80 0.0M
2023-09-05 5.12 5.25 5.06 5.06 0.0M
2023-09-01 5.39 5.50 5.19 5.22 0.0M
2023-08-31 4.98 5.37 4.98 5.37 0.0M
2023-08-30 5.08 5.08 4.90 4.99 0.0M
2023-08-29 4.92 5.05 4.90 4.93 0.0M
2023-08-28 4.90 5.00 4.86 4.97 0.0M
2023-08-25 4.93 4.98 4.84 4.90 0.0M
2023-08-24 5.10 5.10 4.90 4.91 0.0M
2023-08-23 4.95 5.10 4.95 5.04 0.0M
2023-08-22 5.01 5.01 4.94 4.94 0.0M
2023-08-21 5.10 5.10 4.96 5.00 0.0M
2023-08-18 5.01 5.05 4.91 5.00 0.0M
2023-08-17 5.26 5.30 5.01 5.05 0.0M
2023-08-16 5.30 5.31 5.26 5.26 0.0M
2023-08-15 5.46 5.46 5.26 5.30 0.0M
2023-08-14 5.32 5.40 5.31 5.31 0.0M
2023-08-11 5.27 5.44 5.27 5.36 0.0M
2023-08-10 5.41 5.57 5.30 5.37 0.0M
2023-08-09 5.51 5.56 5.42 5.42 0.0M
2023-08-08 5.53 5.61 5.51 5.51 0.0M
2023-08-04 5.55 5.70 5.50 5.50 0.0M
2023-08-03 5.60 5.60 5.44 5.44 0.0M
2023-08-02 5.60 5.60 5.42 5.43 0.0M
2023-08-01 5.60 5.64 5.53 5.60 0.0M
2023-07-31 5.48 5.65 5.48 5.61 0.0M
2023-07-28 5.47 5.60 5.39 5.54 0.0M
2023-07-27 5.74 5.74 5.35 5.35 0.0M
2023-07-26 5.25 5.35 5.24 5.30 0.0M
2023-07-25 5.32 5.32 5.25 5.25 0.0M
2023-07-24 5.42 5.42 5.29 5.30 0.0M
2023-07-21 5.39 5.45 5.31 5.44 0.0M
2023-07-20 5.59 5.59 5.40 5.40 0.0M
2023-07-19 5.51 5.58 5.35 5.50 0.0M
2023-07-18 5.61 5.64 5.50 5.50 0.0M
2023-07-17 5.64 5.68 5.60 5.65 0.0M
2023-07-14 5.84 5.84 5.62 5.72 0.0M
2023-07-13 5.80 5.80 5.65 5.70 0.0M
2023-07-12 5.80 5.80 5.62 5.78 0.0M
2023-07-11 5.77 5.88 5.66 5.71 0.0M
2023-07-10 5.85 5.85 5.70 5.72 0.0M
2023-07-07 5.76 5.90 5.76 5.82 0.0M
2023-07-06 5.86 5.90 5.73 5.90 0.0M
2023-07-05 5.81 6.04 5.71 5.97 0.1M
2023-07-04 5.71 6.24 5.71 5.95 0.1M
2023-06-30 6.27 6.27 5.41 5.83 0.1M
2023-06-29 6.55 6.55 6.28 6.30 0.0M
2023-06-28 6.01 6.51 6.01 6.29 0.1M
2023-06-27 5.85 6.25 5.54 6.00 0.0M
2023-06-26 5.72 5.73 5.46 5.51 0.0M
2023-06-23 6.00 6.00 5.52 5.72 0.0M
2023-06-22 6.10 6.13 5.58 5.70 0.1M
2023-06-21 6.39 6.41 6.13 6.17 0.0M
2023-06-20 6.80 6.80 6.35 6.36 0.0M
2023-06-19 6.74 6.89 6.63 6.70 0.0M
2023-06-16 6.50 6.73 6.36 6.70 0.0M
2023-06-15 7.03 7.04 6.60 6.63 0.0M
2023-06-14 7.04 7.75 6.86 6.99 0.1M
2023-06-13 6.77 7.20 6.77 7.15 0.0M
2023-06-12 6.60 6.89 6.60 6.89 0.0M
2023-06-09 6.41 6.81 6.36 6.64 0.0M
2023-06-08 6.08 6.41 6.08 6.35 0.0M
2023-06-07 6.06 6.21 6.01 6.20 0.0M
2023-06-06 5.90 6.06 5.81 6.05 0.0M
2023-06-05 5.78 5.90 5.77 5.89 0.0M
2023-06-02 5.73 5.88 5.69 5.85 0.0M
2023-06-01 5.89 5.90 5.65 5.72 0.0M
2023-05-31 5.68 5.78 5.68 5.78 0.0M
2023-05-30 5.74 5.79 5.66 5.75 0.0M
2023-05-29 5.70 5.71 5.63 5.70 0.0M
2023-05-26 5.73 5.75 5.68 5.71 0.0M
2023-05-25 5.90 5.90 5.68 5.69 0.0M
2023-05-24 5.96 5.96 5.77 5.78 0.0M
2023-05-23 6.02 6.04 5.96 5.96 0.0M
2023-05-19 6.10 6.10 5.98 6.09 0.0M
2023-05-18 6.20 6.20 6.03 6.05 0.0M
2023-05-17 6.25 6.25 6.11 6.14 0.0M
2023-05-16 6.16 6.35 6.13 6.20 0.0M
2023-05-15 6.44 6.44 6.12 6.14 0.0M
2023-05-12 6.48 6.48 6.11 6.11 0.0M
2023-05-11 6.05 6.50 6.00 6.27 0.0M
2023-05-10 5.73 5.82 5.72 5.82 0.0M
2023-05-09 5.85 5.85 5.72 5.72 0.0M
2023-05-08 5.95 5.95 5.56 5.85 0.0M
2023-05-05 5.44 5.60 5.44 5.55 0.0M
2023-05-04 5.49 5.64 5.43 5.46 0.0M
2023-05-03 5.57 5.75 5.45 5.51 0.0M
2023-05-02 5.90 5.94 5.54 5.57 0.0M
2023-05-01 5.40 6.00 5.40 5.86 0.0M
2023-04-28 5.20 5.45 5.20 5.36 0.0M
2023-04-27 5.01 5.17 5.00 5.17 0.0M
2023-04-26 5.33 5.33 4.96 4.96 0.0M
2023-04-25 4.82 5.19 4.82 5.09 0.0M
2023-04-24 4.90 5.00 4.82 4.82 0.0M
2023-04-21 5.00 5.02 4.91 4.93 0.0M
2023-04-20 5.05 5.05 4.90 4.93 0.0M
2023-04-19 5.01 5.04 4.96 4.96 0.0M
2023-04-18 5.00 5.15 4.99 5.08 0.0M
2023-04-17 5.19 5.21 5.16 5.20 0.0M
2023-04-14 5.29 5.29 5.16 5.20 0.0M
2023-04-13 5.32 5.32 5.21 5.26 0.0M
2023-04-12 5.34 5.34 5.20 5.25 0.0M
2023-04-11 5.21 5.34 5.21 5.30 0.0M
2023-04-10 5.17 5.35 5.02 5.33 0.0M
2023-04-06 5.11 5.21 5.11 5.16 0.0M
2023-04-05 5.21 5.24 5.09 5.16 0.0M
2023-04-04 5.34 5.34 5.20 5.21 0.0M
2023-04-03 5.30 5.30 5.16 5.30 0.0M
2023-03-31 5.15 5.28 5.15 5.28 0.0M
2023-03-30 5.25 5.29 5.19 5.23 0.0M
2023-03-29 5.23 5.28 5.11 5.28 0.0M
2023-03-28 5.17 5.28 5.11 5.15 0.0M
2023-03-27 5.29 5.30 5.17 5.29 0.0M
2023-03-24 5.31 5.35 5.22 5.30 0.0M
2023-03-23 5.45 5.45 5.29 5.36 0.0M
2023-03-22 5.48 5.51 5.35 5.43 0.0M
2023-03-21 5.21 5.51 5.21 5.40 0.0M
2023-03-20 5.32 5.36 5.20 5.26 0.0M
2023-03-17 5.26 5.40 5.20 5.40 0.0M
2023-03-16 5.26 5.32 5.07 5.22 0.0M
2023-03-15 5.03 5.15 4.86 5.15 0.0M
2023-03-14 4.99 5.30 4.99 5.22 0.0M
2023-03-13 5.00 5.24 4.80 5.00 0.1M
2023-03-10 5.83 5.83 5.35 5.38 0.1M
2023-03-09 5.95 5.97 5.70 5.70 0.0M
2023-03-08 6.27 6.50 5.88 6.10 0.0M
2023-03-07 6.79 6.79 6.30 6.35 0.0M
2023-03-06 6.84 6.90 6.60 6.73 0.0M
2023-03-03 6.51 6.71 6.40 6.60 0.0M
2023-03-02 5.81 6.83 5.67 6.61 0.1M
2023-03-01 5.89 5.89 5.57 5.57 0.0M
2023-02-28 5.62 5.70 5.51 5.60 0.0M
2023-02-27 5.70 5.74 5.46 5.55 0.0M
2023-02-24 5.73 5.73 5.53 5.56 0.0M
2023-02-23 5.56 5.75 5.55 5.72 0.0M
2023-02-22 5.71 5.98 5.51 5.60 0.0M
2023-02-21 5.55 5.75 5.43 5.69 0.0M
2023-02-17 5.60 5.60 5.29 5.49 0.1M
2023-02-16 5.71 5.90 5.45 5.56 0.1M
2023-02-15 5.99 6.00 5.78 5.84 0.0M
2023-02-14 6.20 6.20 5.90 5.99 0.0M
2023-02-13 6.10 6.12 5.91 6.06 0.0M
2023-02-10 6.05 6.08 5.93 6.08 0.0M
2023-02-09 6.24 6.24 5.93 5.97 0.0M
2023-02-08 6.21 6.26 5.98 6.00 0.0M
2023-02-07 6.62 6.65 6.16 6.25 0.0M
2023-02-06 6.60 6.81 6.50 6.59 0.0M
2023-02-03 6.36 6.60 6.33 6.60 0.0M
2023-02-02 6.58 6.70 5.90 6.35 0.1M
2023-02-01 6.27 6.38 5.90 5.90 0.1M
2023-01-31 6.41 6.44 6.10 6.11 0.0M
2023-01-30 6.91 6.91 6.39 6.40 0.0M
2023-01-27 7.19 7.19 6.80 6.90 0.0M
2023-01-26 6.97 7.19 6.89 7.00 0.1M
2023-01-25 6.89 6.98 6.80 6.97 0.1M
2023-01-24 6.90 7.06 6.74 6.86 0.1M
2023-01-23 7.49 7.49 6.84 6.84 0.1M
2023-01-20 7.35 7.50 7.29 7.39 0.1M
2023-01-19 7.45 7.50 7.11 7.50 0.0M
2023-01-18 7.77 8.31 7.35 7.39 0.2M
2023-01-17 6.44 6.86 6.15 6.77 0.0M
2023-01-16 5.80 6.15 5.80 6.15 0.0M
2023-01-13 5.75 5.75 5.50 5.70 0.0M
2023-01-12 6.03 6.11 5.50 5.52 0.1M
2023-01-11 6.32 7.40 6.03 6.03 0.1M
2023-01-10 4.48 6.41 4.45 6.20 0.2M
2023-01-09 4.33 4.38 4.25 4.35 0.0M
2023-01-06 4.39 4.39 4.21 4.28 0.0M
2023-01-05 4.14 4.27 4.05 4.27 0.0M
2023-01-04 4.22 4.24 4.12 4.12 0.0M
2023-01-03 4.41 4.50 4.20 4.21 0.0M