PMET Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	17.250	17.740	16.810	17.530	17.530	1,639,900
2023-06-15	16.450	17.150	16.450	16.750	16.750	146,700
2023-06-14	17.020	17.050	16.300	16.460	16.460	82,500
2023-06-13	16.810	17.150	16.480	16.950	16.950	158,000
2023-06-12	16.010	16.670	15.800	16.300	16.300	272,600
2023-06-09	15.200	15.665	15.010	15.410	15.410	97,500
2023-06-08	15.280	15.280	14.830	14.900	14.900	56,000
2023-06-07	15.370	15.400	15.030	15.300	15.300	17,600
2023-06-06	15.280	15.600	15.230	15.420	15.420	37,000
2023-06-05	15.090	15.890	14.150	15.260	15.260	111,100
2023-06-02	16.000	16.140	15.500	15.950	15.950	69,400
2023-06-01	15.310	16.050	15.130	15.820	15.820	56,100
2023-05-31	15.300	15.670	15.260	15.310	15.310	56,500
2023-05-30	16.600	16.600	15.210	15.210	15.210	90,100
2023-05-29	16.750	17.000	16.650	16.850	16.850	33,500
2023-05-26	16.750	16.960	16.550	16.620	16.620	85,500
2023-05-25	16.450	16.950	15.690	16.950	16.950	231,400
2023-05-24	16.850	17.290	16.290	17.280	17.280	306,400
2023-05-23	16.350	16.650	16.300	16.440	16.440	186,400
2023-05-19	15.900	16.180	15.710	16.080	16.080	120,000
2023-05-18	15.740	16.000	15.420	15.790	15.790	133,200
2023-05-17	16.160	16.160	15.550	15.950	15.950	370,900
2023-05-16	13.960	14.850	13.960	14.830	14.830	163,300
2023-05-15	14.020	14.020	13.580	13.780	13.780	78,400
2023-05-12	14.840	14.950	14.100	14.260	14.260	73,000
2023-05-11	14.700	15.170	14.580	15.030	15.030	124,400
2023-05-10	14.750	15.180	14.010	14.700	14.700	140,200
2023-05-09	14.150	14.860	14.010	14.680	14.680	151,600
2023-05-08	13.750	14.000	13.420	13.930	13.930	110,400
2023-05-05	12.650	13.430	12.650	13.320	13.320	190,900
2023-05-04	12.250	12.750	12.250	12.430	12.430	100,500
2023-05-03	12.360	12.410	12.080	12.150	12.150	123,700
2023-05-02	12.610	12.890	12.150	12.250	12.250	130,200
2023-05-01	12.610	12.840	12.250	12.300	12.300	42,600
2023-04-28	12.550	12.990	12.550	12.570	12.570	98,600
2023-04-27	12.150	12.490	11.920	12.470	12.470	79,700
2023-04-26	12.600	12.650	11.980	12.150	12.150	94,400
2023-04-25	12.520	12.650	12.400	12.550	12.550	50,200
2023-04-24	12.800	12.900	12.510	12.670	12.670	77,600
2023-04-21	13.190	13.410	13.020	13.100	13.100	37,900
2023-04-20	13.810	13.880	13.000	13.260	13.260	74,600
2023-04-19	13.510	13.980	13.310	13.900	13.900	167,900
2023-04-18	12.890	13.310	12.610	13.150	13.150	105,700
2023-04-17	12.810	13.150	12.330	12.560	12.560	97,800
2023-04-14	13.700	13.740	13.200	13.250	13.250	113,000
2023-04-13	13.200	13.860	12.920	13.350	13.350	122,800
2023-04-12	13.340	13.410	12.700	13.000	13.000	162,900
2023-04-11	12.700	13.390	12.650	13.200	13.200	181,000
2023-04-10	12.490	12.490	11.800	12.000	12.000	55,300
2023-04-06	12.200	12.650	11.900	12.360	12.360	85,700
2023-04-05	11.760	12.270	11.650	12.060	12.060	97,200
2023-04-04	12.020	12.100	11.650	11.890	11.890	93,300
2023-04-03	12.370	12.690	12.060	12.220	12.220	66,900
2023-03-31	13.830	13.830	12.580	12.970	12.970	167,400
2023-03-30	13.810	14.150	13.400	13.700	13.700	233,800
2023-03-29	14.300	14.330	12.290	12.780	12.780	242,700
2023-03-28	13.200	14.500	13.060	14.390	14.390	328,500
2023-03-27	11.890	11.890	10.840	10.970	10.970	84,500
2023-03-24	11.320	11.800	11.000	11.390	11.390	95,600
2023-03-23	11.050	12.250	11.050	11.330	11.330	175,100

← NewerPage 15 of 22 · 1,261 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.