PMET Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.650 | 4.720 | 4.645 | 4.660 | 4.660 | 85,700 |
| 2024-08-22 | 4.780 | 4.780 | 4.600 | 4.700 | 4.700 | 119,100 |
| 2024-08-21 | 4.750 | 4.790 | 4.660 | 4.660 | 4.660 | 96,300 |
| 2024-08-20 | 4.700 | 4.710 | 4.570 | 4.580 | 4.580 | 51,400 |
| 2024-08-19 | 4.900 | 4.900 | 4.720 | 4.740 | 4.740 | 108,700 |
| 2024-08-16 | 4.920 | 4.920 | 4.780 | 4.890 | 4.890 | 77,900 |
| 2024-08-15 | 4.490 | 5.170 | 4.440 | 4.980 | 4.980 | 316,700 |
| 2024-08-14 | 4.460 | 4.510 | 4.360 | 4.430 | 4.430 | 50,500 |
| 2024-08-13 | 4.700 | 4.700 | 4.490 | 4.550 | 4.550 | 93,000 |
| 2024-08-12 | 4.550 | 4.760 | 4.530 | 4.650 | 4.650 | 67,600 |
| 2024-08-09 | 4.280 | 4.780 | 4.280 | 4.660 | 4.660 | 693,200 |
| 2024-08-08 | 4.240 | 4.270 | 4.070 | 4.270 | 4.270 | 174,600 |
| 2024-08-07 | 4.200 | 4.370 | 4.140 | 4.170 | 4.170 | 385,500 |
| 2024-08-06 | 4.100 | 4.180 | 3.950 | 4.150 | 4.150 | 140,600 |
| 2024-08-02 | 4.250 | 4.260 | 4.070 | 4.120 | 4.120 | 151,200 |
| 2024-08-01 | 4.690 | 4.700 | 4.260 | 4.270 | 4.270 | 178,600 |
| 2024-07-31 | 4.610 | 4.760 | 4.590 | 4.750 | 4.750 | 200,900 |
| 2024-07-30 | 4.420 | 4.570 | 4.350 | 4.470 | 4.470 | 65,200 |
| 2024-07-29 | 4.650 | 4.650 | 4.420 | 4.420 | 4.420 | 57,700 |
| 2024-07-26 | 4.460 | 4.600 | 4.370 | 4.480 | 4.480 | 129,500 |
| 2024-07-25 | 4.140 | 4.380 | 4.105 | 4.350 | 4.350 | 122,500 |
| 2024-07-24 | 4.470 | 4.470 | 4.230 | 4.240 | 4.240 | 123,700 |
| 2024-07-23 | 4.580 | 4.630 | 4.450 | 4.500 | 4.500 | 328,600 |
| 2024-07-22 | 4.750 | 4.750 | 4.610 | 4.640 | 4.640 | 185,700 |
| 2024-07-19 | 4.750 | 4.880 | 4.700 | 4.840 | 4.840 | 91,100 |
| 2024-07-18 | 4.770 | 4.825 | 4.690 | 4.760 | 4.760 | 336,600 |
| 2024-07-17 | 5.030 | 5.050 | 4.840 | 4.850 | 4.850 | 92,100 |
| 2024-07-16 | 5.040 | 5.160 | 4.890 | 5.090 | 5.090 | 186,000 |
| 2024-07-15 | 5.310 | 5.410 | 5.010 | 5.090 | 5.090 | 290,300 |
| 2024-07-12 | 5.130 | 5.540 | 5.120 | 5.490 | 5.490 | 269,700 |
| 2024-07-11 | 4.790 | 5.010 | 4.760 | 4.960 | 4.960 | 186,400 |
| 2024-07-10 | 4.820 | 4.850 | 4.670 | 4.730 | 4.730 | 206,900 |
| 2024-07-09 | 4.730 | 4.800 | 4.520 | 4.710 | 4.710 | 244,300 |
| 2024-07-08 | 4.820 | 4.940 | 4.500 | 4.690 | 4.690 | 320,300 |
| 2024-07-05 | 5.150 | 5.240 | 4.950 | 4.960 | 4.960 | 249,400 |
| 2024-07-04 | 5.200 | 5.330 | 5.200 | 5.210 | 5.210 | 94,700 |
| 2024-07-03 | 5.100 | 5.280 | 5.010 | 5.200 | 5.200 | 380,200 |
| 2024-07-02 | 4.970 | 5.240 | 4.950 | 5.200 | 5.200 | 280,900 |
| 2024-06-28 | 5.180 | 5.200 | 5.110 | 5.160 | 5.160 | 81,000 |
| 2024-06-27 | 5.320 | 5.320 | 5.020 | 5.180 | 5.180 | 153,900 |
| 2024-06-26 | 5.100 | 5.380 | 5.080 | 5.280 | 5.280 | 235,700 |
| 2024-06-25 | 5.160 | 5.160 | 4.990 | 5.000 | 5.000 | 305,500 |
| 2024-06-24 | 5.190 | 5.240 | 4.980 | 5.120 | 5.120 | 381,500 |
| 2024-06-21 | 5.250 | 5.280 | 5.020 | 5.230 | 5.230 | 601,100 |
| 2024-06-20 | 5.860 | 5.880 | 5.410 | 5.480 | 5.480 | 586,900 |
| 2024-06-19 | 5.910 | 5.910 | 5.750 | 5.780 | 5.780 | 217,600 |
| 2024-06-18 | 6.090 | 6.090 | 5.610 | 5.860 | 5.860 | 328,500 |
| 2024-06-17 | 6.100 | 6.370 | 6.090 | 6.150 | 6.150 | 155,200 |
| 2024-06-14 | 6.430 | 6.440 | 6.080 | 6.080 | 6.080 | 320,200 |
| 2024-06-13 | 6.860 | 6.860 | 6.530 | 6.650 | 6.650 | 230,000 |
| 2024-06-12 | 6.950 | 7.030 | 6.820 | 6.860 | 6.860 | 167,200 |
| 2024-06-11 | 7.100 | 7.100 | 6.860 | 6.970 | 6.970 | 138,800 |
| 2024-06-10 | 6.990 | 7.290 | 6.970 | 7.180 | 7.180 | 116,600 |
| 2024-06-07 | 7.240 | 7.240 | 6.880 | 6.910 | 6.910 | 150,200 |
| 2024-06-06 | 7.160 | 7.290 | 6.950 | 7.180 | 7.180 | 181,900 |
| 2024-06-05 | 7.300 | 7.340 | 7.140 | 7.160 | 7.160 | 169,000 |
| 2024-06-04 | 7.910 | 7.910 | 7.460 | 7.560 | 7.560 | 178,000 |
| 2024-06-03 | 8.150 | 8.275 | 8.010 | 8.090 | 8.090 | 173,700 |
| 2024-05-31 | 8.090 | 8.280 | 7.940 | 8.080 | 8.080 | 2,524,400 |
| 2024-05-30 | 8.000 | 8.010 | 7.810 | 7.930 | 7.930 | 107,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.