PMET Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	11.700	11.990	11.550	11.750	11.750	43,900
2023-09-11	11.960	12.090	11.550	11.750	11.750	95,000
2023-09-08	11.700	11.990	11.560	11.560	11.560	33,200
2023-09-07	11.760	12.090	11.760	11.950	11.950	33,200
2023-09-06	12.100	12.260	11.610	11.840	11.840	78,000
2023-09-05	12.010	12.690	12.010	12.290	12.290	123,900
2023-09-01	11.600	12.200	11.490	11.700	11.700	81,500
2023-08-31	11.190	11.300	11.110	11.250	11.250	20,500
2023-08-30	11.150	11.300	11.000	11.200	11.200	91,100
2023-08-29	11.030	11.590	10.750	11.500	11.500	132,400
2023-08-28	10.790	10.890	10.400	10.620	10.620	115,200
2023-08-25	11.350	11.360	10.860	10.890	10.890	55,400
2023-08-24	11.480	11.750	11.150	11.200	11.200	57,600
2023-08-23	11.470	11.750	11.280	11.680	11.680	134,400
2023-08-22	11.950	11.950	11.140	11.400	11.400	152,100
2023-08-21	11.660	12.250	11.660	12.000	12.000	157,900
2023-08-18	12.010	12.160	11.680	11.990	11.990	164,300
2023-08-17	12.200	12.300	11.975	12.000	12.000	268,300
2023-08-16	12.200	12.200	11.850	12.020	12.020	179,700
2023-08-15	11.090	11.740	11.080	11.340	11.340	242,600
2023-08-14	11.740	11.740	11.120	11.120	11.120	257,900
2023-08-11	12.600	12.660	12.000	12.010	12.010	146,400
2023-08-10	12.290	12.910	12.200	12.560	12.560	126,300
2023-08-09	12.420	12.750	12.100	12.100	12.100	150,500
2023-08-08	12.990	13.150	12.050	12.260	12.260	381,500
2023-08-04	13.340	13.730	13.150	13.340	13.340	122,400
2023-08-03	13.520	13.820	13.200	13.200	13.200	167,800
2023-08-02	14.200	14.510	13.390	13.410	13.410	326,900
2023-08-01	15.140	15.340	14.810	15.000	15.000	512,000
2023-07-31	13.810	14.630	13.520	14.300	14.300	227,800
2023-07-28	14.000	15.960	13.990	15.400	15.400	145,600
2023-07-27	13.700	13.950	13.420	13.760	13.760	130,000
2023-07-26	13.400	13.930	13.270	13.740	13.740	91,300
2023-07-25	13.000	13.950	12.790	13.320	13.320	126,100
2023-07-24	12.800	12.990	12.500	12.750	12.750	186,100
2023-07-21	13.970	13.970	13.390	13.530	13.530	116,400
2023-07-20	14.400	14.400	13.800	14.000	14.000	96,300
2023-07-19	14.250	14.650	14.250	14.420	14.420	70,100
2023-07-18	14.780	14.780	14.050	14.500	14.500	196,000
2023-07-17	15.280	15.460	15.080	15.150	15.150	73,000
2023-07-14	15.670	15.870	15.450	15.700	15.700	57,500
2023-07-13	15.300	15.860	15.300	15.740	15.740	78,100
2023-07-12	15.290	15.510	15.280	15.300	15.300	71,800
2023-07-11	15.370	15.850	15.220	15.620	15.620	89,700
2023-07-10	14.810	16.270	14.800	15.670	15.670	228,900
2023-07-07	14.890	14.990	14.050	14.420	14.420	201,600
2023-07-06	15.580	15.790	15.320	15.460	15.460	32,200
2023-07-05	16.130	16.350	15.750	15.900	15.900	119,800
2023-07-04	15.600	16.080	15.600	15.980	15.980	85,100
2023-06-30	15.140	15.400	15.000	15.050	15.050	66,500
2023-06-29	15.440	15.550	15.150	15.210	15.210	33,700
2023-06-28	15.950	15.950	15.360	15.470	15.470	69,500
2023-06-27	16.430	16.590	15.880	16.240	16.240	45,800
2023-06-26	16.260	16.770	16.010	16.490	16.490	92,500
2023-06-23	16.400	16.450	15.500	15.850	15.850	135,400
2023-06-22	16.550	16.810	16.250	16.450	16.450	58,100
2023-06-21	16.600	17.070	15.960	16.550	16.550	111,800
2023-06-20	17.250	17.250	16.670	16.750	16.750	64,200
2023-06-19	17.360	17.360	16.910	17.050	17.050	91,800
2023-06-16	17.250	17.740	16.810	17.530	17.530	1,639,900

← NewerPage 14 of 21 · 1,255 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.