PMET Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 7.800 | 8.090 | 7.580 | 7.620 | 7.620 | 143,800 |
| 2024-03-04 | 8.110 | 8.190 | 7.870 | 8.000 | 8.000 | 167,400 |
| 2024-03-01 | 8.600 | 8.835 | 8.530 | 8.810 | 8.810 | 131,400 |
| 2024-02-29 | 8.250 | 8.750 | 8.100 | 8.620 | 8.620 | 323,000 |
| 2024-02-28 | 7.800 | 8.050 | 7.620 | 7.710 | 7.710 | 206,300 |
| 2024-02-27 | 6.790 | 7.310 | 6.750 | 7.310 | 7.310 | 201,400 |
| 2024-02-26 | 6.660 | 6.800 | 6.520 | 6.640 | 6.640 | 84,800 |
| 2024-02-23 | 6.800 | 6.820 | 6.560 | 6.660 | 6.660 | 83,300 |
| 2024-02-22 | 7.090 | 7.220 | 6.900 | 6.920 | 6.920 | 57,700 |
| 2024-02-21 | 7.150 | 7.300 | 7.000 | 7.150 | 7.150 | 81,200 |
| 2024-02-20 | 7.660 | 7.660 | 7.060 | 7.160 | 7.160 | 107,800 |
| 2024-02-16 | 7.390 | 7.680 | 7.050 | 7.630 | 7.630 | 137,400 |
| 2024-02-15 | 7.190 | 7.200 | 6.860 | 7.000 | 7.000 | 101,200 |
| 2024-02-14 | 6.550 | 7.020 | 6.550 | 7.000 | 7.000 | 93,000 |
| 2024-02-13 | 6.850 | 6.850 | 6.470 | 6.530 | 6.530 | 88,000 |
| 2024-02-12 | 7.400 | 7.400 | 6.910 | 6.930 | 6.930 | 93,100 |
| 2024-02-09 | 7.050 | 7.530 | 7.050 | 7.450 | 7.450 | 160,600 |
| 2024-02-08 | 6.500 | 6.770 | 6.500 | 6.620 | 6.620 | 117,700 |
| 2024-02-07 | 6.400 | 6.710 | 6.270 | 6.370 | 6.370 | 169,100 |
| 2024-02-06 | 5.970 | 6.030 | 5.800 | 5.950 | 5.950 | 107,600 |
| 2024-02-05 | 5.850 | 6.060 | 5.770 | 5.910 | 5.910 | 208,200 |
| 2024-02-02 | 6.450 | 6.540 | 6.260 | 6.400 | 6.400 | 67,200 |
| 2024-02-01 | 6.750 | 6.880 | 6.330 | 6.480 | 6.480 | 130,900 |
| 2024-01-31 | 7.190 | 7.200 | 6.850 | 6.880 | 6.880 | 95,800 |
| 2024-01-30 | 6.960 | 7.250 | 6.960 | 7.250 | 7.250 | 94,400 |
| 2024-01-29 | 7.100 | 7.100 | 6.880 | 7.000 | 7.000 | 109,700 |
| 2024-01-26 | 7.770 | 7.850 | 7.350 | 7.350 | 7.350 | 93,600 |
| 2024-01-25 | 7.610 | 8.010 | 7.500 | 7.920 | 7.920 | 203,900 |
| 2024-01-24 | 6.470 | 6.990 | 6.400 | 6.860 | 6.860 | 165,800 |
| 2024-01-23 | 6.350 | 6.560 | 6.210 | 6.210 | 6.210 | 148,100 |
| 2024-01-22 | 6.480 | 6.500 | 6.050 | 6.500 | 6.500 | 277,500 |
| 2024-01-19 | 6.610 | 6.800 | 6.610 | 6.660 | 6.660 | 111,800 |
| 2024-01-18 | 6.900 | 6.900 | 6.610 | 6.690 | 6.690 | 184,400 |
| 2024-01-17 | 7.330 | 7.450 | 7.050 | 7.130 | 7.130 | 161,600 |
| 2024-01-16 | 7.750 | 7.900 | 7.660 | 7.660 | 7.660 | 78,700 |
| 2024-01-15 | 8.000 | 8.050 | 7.450 | 7.980 | 7.980 | 95,000 |
| 2024-01-12 | 8.190 | 8.410 | 8.070 | 8.200 | 8.200 | 70,200 |
| 2024-01-11 | 8.500 | 8.520 | 8.020 | 8.060 | 8.060 | 193,900 |
| 2024-01-10 | 8.850 | 8.950 | 8.600 | 8.680 | 8.680 | 78,300 |
| 2024-01-09 | 9.110 | 9.160 | 8.870 | 8.940 | 8.940 | 137,900 |
| 2024-01-08 | 9.210 | 9.320 | 9.050 | 9.160 | 9.160 | 152,300 |
| 2024-01-05 | 9.890 | 9.890 | 9.450 | 9.550 | 9.550 | 131,100 |
| 2024-01-04 | 9.800 | 9.960 | 9.610 | 9.920 | 9.920 | 96,400 |
| 2024-01-03 | 9.960 | 10.090 | 9.520 | 10.090 | 10.090 | 74,500 |
| 2024-01-02 | 9.940 | 10.080 | 9.830 | 9.960 | 9.960 | 76,700 |
| 2023-12-29 | 9.810 | 10.110 | 9.810 | 9.930 | 9.930 | 56,000 |
| 2023-12-28 | 9.890 | 9.950 | 9.800 | 9.900 | 9.900 | 40,200 |
| 2023-12-27 | 9.610 | 9.990 | 9.610 | 9.900 | 9.900 | 96,500 |
| 2023-12-22 | 9.610 | 9.790 | 9.610 | 9.750 | 9.750 | 45,000 |
| 2023-12-21 | 9.700 | 9.730 | 9.560 | 9.720 | 9.720 | 54,300 |
| 2023-12-20 | 10.000 | 10.040 | 9.600 | 9.650 | 9.650 | 71,000 |
| 2023-12-19 | 10.080 | 10.220 | 9.910 | 9.990 | 9.990 | 79,300 |
| 2023-12-18 | 10.290 | 10.450 | 10.040 | 10.140 | 10.140 | 60,700 |
| 2023-12-15 | 10.000 | 10.460 | 9.960 | 10.010 | 10.010 | 218,200 |
| 2023-12-14 | 9.270 | 9.580 | 9.270 | 9.580 | 9.580 | 116,100 |
| 2023-12-13 | 8.960 | 9.190 | 8.860 | 9.190 | 9.190 | 190,300 |
| 2023-12-12 | 9.670 | 9.670 | 9.000 | 9.100 | 9.100 | 107,500 |
| 2023-12-11 | 9.700 | 9.700 | 9.350 | 9.490 | 9.490 | 82,700 |
| 2023-12-08 | 9.440 | 9.900 | 9.400 | 9.900 | 9.900 | 111,400 |
| 2023-12-07 | 9.210 | 9.460 | 9.060 | 9.440 | 9.440 | 55,500 |
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.