PMET Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 8.000 | 8.010 | 7.810 | 7.930 | 7.930 | 107,300 |
| 2024-05-29 | 8.050 | 8.120 | 7.840 | 8.040 | 8.040 | 261,800 |
| 2024-05-28 | 8.280 | 8.290 | 8.110 | 8.130 | 8.130 | 246,500 |
| 2024-05-27 | 8.100 | 8.555 | 8.100 | 8.350 | 8.350 | 81,300 |
| 2024-05-24 | 8.280 | 8.410 | 8.160 | 8.280 | 8.280 | 151,000 |
| 2024-05-23 | 8.460 | 8.460 | 8.245 | 8.280 | 8.280 | 140,000 |
| 2024-05-22 | 8.600 | 8.760 | 8.350 | 8.520 | 8.520 | 284,000 |
| 2024-05-21 | 8.910 | 9.200 | 8.500 | 8.690 | 8.690 | 372,000 |
| 2024-05-17 | 9.100 | 9.760 | 8.940 | 9.600 | 9.600 | 355,100 |
| 2024-05-16 | 8.150 | 8.570 | 8.150 | 8.500 | 8.500 | 286,700 |
| 2024-05-15 | 7.500 | 8.270 | 7.330 | 8.140 | 8.140 | 391,900 |
| 2024-05-14 | 7.610 | 8.030 | 7.560 | 8.030 | 8.030 | 83,100 |
| 2024-05-13 | 7.750 | 7.910 | 7.610 | 7.750 | 7.750 | 98,100 |
| 2024-05-10 | 8.110 | 8.110 | 7.970 | 8.050 | 8.050 | 111,400 |
| 2024-05-09 | 8.350 | 8.580 | 8.230 | 8.550 | 8.550 | 113,800 |
| 2024-05-08 | 8.010 | 8.460 | 8.010 | 8.300 | 8.300 | 189,900 |
| 2024-05-07 | 7.710 | 8.200 | 7.710 | 8.080 | 8.080 | 157,000 |
| 2024-05-06 | 7.350 | 7.570 | 7.250 | 7.310 | 7.310 | 169,700 |
| 2024-05-03 | 7.110 | 7.280 | 6.880 | 7.230 | 7.230 | 83,200 |
| 2024-05-02 | 6.970 | 6.970 | 6.730 | 6.970 | 6.970 | 95,100 |
| 2024-05-01 | 6.760 | 7.100 | 6.730 | 7.030 | 7.030 | 79,000 |
| 2024-04-30 | 7.130 | 7.130 | 6.650 | 6.670 | 6.670 | 417,300 |
| 2024-04-29 | 6.950 | 7.150 | 6.870 | 7.000 | 7.000 | 164,700 |
| 2024-04-26 | 6.970 | 6.970 | 6.770 | 6.970 | 6.970 | 120,900 |
| 2024-04-25 | 6.830 | 6.950 | 6.670 | 6.900 | 6.900 | 113,200 |
| 2024-04-24 | 6.870 | 6.880 | 6.580 | 6.680 | 6.680 | 88,000 |
| 2024-04-23 | 6.610 | 7.030 | 6.540 | 6.860 | 6.860 | 134,800 |
| 2024-04-22 | 6.640 | 6.680 | 6.480 | 6.510 | 6.510 | 164,700 |
| 2024-04-19 | 6.780 | 6.850 | 6.550 | 6.620 | 6.620 | 188,700 |
| 2024-04-18 | 7.030 | 7.060 | 6.830 | 6.830 | 6.830 | 98,400 |
| 2024-04-17 | 7.320 | 7.370 | 7.050 | 7.140 | 7.140 | 96,700 |
| 2024-04-16 | 7.080 | 7.410 | 6.870 | 7.360 | 7.360 | 163,500 |
| 2024-04-15 | 7.310 | 7.600 | 7.120 | 7.140 | 7.140 | 65,500 |
| 2024-04-12 | 7.790 | 7.790 | 7.300 | 7.340 | 7.340 | 140,400 |
| 2024-04-11 | 7.500 | 8.040 | 7.430 | 7.680 | 7.680 | 194,900 |
| 2024-04-10 | 7.820 | 7.830 | 7.630 | 7.750 | 7.750 | 128,900 |
| 2024-04-09 | 8.010 | 8.130 | 7.750 | 8.100 | 8.100 | 177,400 |
| 2024-04-08 | 7.700 | 8.520 | 7.680 | 8.310 | 8.310 | 185,500 |
| 2024-04-05 | 7.950 | 8.070 | 7.860 | 7.860 | 7.860 | 66,900 |
| 2024-04-04 | 8.250 | 8.290 | 8.010 | 8.010 | 8.010 | 72,300 |
| 2024-04-03 | 7.990 | 8.220 | 7.820 | 8.210 | 8.210 | 115,500 |
| 2024-04-02 | 8.250 | 8.260 | 7.820 | 8.190 | 8.190 | 84,600 |
| 2024-04-01 | 8.250 | 8.280 | 8.010 | 8.010 | 8.010 | 41,100 |
| 2024-03-28 | 8.140 | 8.430 | 8.070 | 8.430 | 8.430 | 88,800 |
| 2024-03-27 | 7.850 | 8.240 | 7.700 | 8.200 | 8.200 | 72,200 |
| 2024-03-26 | 8.040 | 8.070 | 7.680 | 7.680 | 7.680 | 78,600 |
| 2024-03-25 | 8.510 | 8.510 | 8.040 | 8.210 | 8.210 | 134,100 |
| 2024-03-22 | 8.300 | 8.390 | 8.220 | 8.300 | 8.300 | 47,300 |
| 2024-03-21 | 8.210 | 8.370 | 8.180 | 8.230 | 8.230 | 42,500 |
| 2024-03-20 | 8.260 | 8.450 | 8.050 | 8.300 | 8.300 | 25,200 |
| 2024-03-19 | 8.530 | 8.590 | 8.240 | 8.310 | 8.310 | 47,700 |
| 2024-03-18 | 8.850 | 9.040 | 8.640 | 8.700 | 8.700 | 54,900 |
| 2024-03-15 | 8.950 | 9.000 | 8.590 | 8.690 | 8.690 | 635,200 |
| 2024-03-14 | 8.430 | 8.970 | 8.430 | 8.910 | 8.910 | 96,800 |
| 2024-03-13 | 8.390 | 8.670 | 8.390 | 8.410 | 8.410 | 111,200 |
| 2024-03-12 | 8.080 | 8.610 | 8.080 | 8.560 | 8.560 | 97,000 |
| 2024-03-11 | 7.660 | 8.110 | 7.650 | 8.110 | 8.110 | 141,800 |
| 2024-03-08 | 8.000 | 8.210 | 7.800 | 7.840 | 7.840 | 81,400 |
| 2024-03-07 | 8.000 | 8.340 | 7.980 | 7.990 | 7.990 | 71,000 |
| 2024-03-06 | 7.660 | 8.000 | 7.660 | 7.870 | 7.870 | 142,700 |
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.