PMET Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	8.870	9.200	8.860	9.110	9.110	60,200
2023-12-05	9.270	9.350	8.810	8.810	8.810	111,300
2023-12-04	9.520	9.680	9.370	9.530	9.530	37,800
2023-12-01	9.670	9.750	9.520	9.750	9.750	49,800
2023-11-30	9.470	9.740	9.310	9.700	9.700	53,500
2023-11-29	9.330	9.480	9.270	9.470	9.470	47,100
2023-11-28	9.170	9.350	9.050	9.350	9.350	52,800
2023-11-27	9.500	9.500	9.150	9.210	9.210	63,100
2023-11-24	9.510	9.650	9.450	9.600	9.600	37,800
2023-11-23	9.480	9.600	9.400	9.550	9.550	70,700
2023-11-22	9.610	9.850	9.450	9.750	9.750	126,400
2023-11-21	9.300	9.300	8.950	9.260	9.260	106,900
2023-11-20	9.440	9.440	8.750	8.750	8.750	120,700
2023-11-17	8.910	9.300	8.910	9.300	9.300	95,000
2023-11-16	9.500	9.500	8.800	8.880	8.880	207,100
2023-11-15	9.500	9.660	9.350	9.500	9.500	122,200
2023-11-14	9.350	9.435	9.200	9.330	9.330	136,700
2023-11-13	9.520	9.520	9.190	9.220	9.220	49,900
2023-11-10	9.510	9.670	9.340	9.600	9.600	51,200
2023-11-09	9.830	10.060	9.590	9.650	9.650	43,400
2023-11-08	9.370	9.900	9.370	9.900	9.900	104,100
2023-11-07	9.800	9.800	9.400	9.650	9.650	141,400
2023-11-06	10.200	10.200	9.800	9.850	9.850	120,600
2023-11-03	9.900	10.250	9.900	10.120	10.120	154,900
2023-11-02	9.500	10.200	9.500	9.790	9.790	106,900
2023-11-01	9.600	9.600	9.160	9.440	9.440	115,300
2023-10-31	10.300	10.300	9.540	9.720	9.720	1,688,500
2023-10-30	11.370	11.370	10.170	10.390	10.390	142,400
2023-10-27	10.820	11.500	10.750	11.140	11.140	163,400
2023-10-26	10.200	10.450	10.140	10.370	10.370	168,200
2023-10-25	9.940	10.500	9.870	10.050	10.050	155,800
2023-10-24	10.000	10.300	9.970	9.980	9.980	72,300
2023-10-23	10.060	10.240	9.930	10.100	10.100	108,700
2023-10-20	10.450	10.450	9.990	10.330	10.330	107,200
2023-10-19	10.770	11.030	10.350	10.530	10.530	91,500
2023-10-18	11.000	11.220	10.360	10.590	10.590	150,800
2023-10-17	10.440	10.850	10.365	10.700	10.700	121,500
2023-10-16	9.810	10.300	9.810	10.220	10.220	148,200
2023-10-13	10.430	10.900	10.070	10.070	10.070	67,400
2023-10-12	10.700	11.140	10.500	10.590	10.590	209,300
2023-10-11	9.450	10.640	9.450	10.290	10.290	281,300
2023-10-10	9.600	9.800	8.800	9.180	9.180	188,300
2023-10-06	9.040	9.430	9.040	9.400	9.400	100,500
2023-10-05	9.400	9.400	8.700	9.020	9.020	300,300
2023-10-04	10.080	10.080	9.250	9.400	9.400	164,200
2023-10-03	10.290	10.350	9.650	9.940	9.940	112,800
2023-10-02	11.200	11.200	10.170	10.390	10.390	72,300
2023-09-29	10.700	11.050	10.700	11.000	11.000	73,500
2023-09-28	10.180	10.970	10.010	10.860	10.860	164,000
2023-09-27	10.200	10.500	9.530	10.000	10.000	251,800
2023-09-26	10.620	10.750	10.360	10.400	10.400	59,700
2023-09-25	10.920	11.200	10.500	10.810	10.810	106,200
2023-09-22	11.380	11.380	10.860	10.930	10.930	30,500
2023-09-21	11.300	11.310	10.750	11.000	11.000	96,100
2023-09-20	11.310	11.590	11.250	11.340	11.340	24,900
2023-09-19	11.700	11.750	11.310	11.390	11.390	60,600
2023-09-18	11.990	12.200	11.750	11.750	11.750	124,500
2023-09-15	12.000	12.500	11.800	12.320	12.320	299,200
2023-09-14	12.900	12.900	12.260	12.340	12.340	87,100
2023-09-13	11.780	12.950	11.660	12.670	12.670	154,600

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.