PMET Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	10.000	10.590	9.940	10.550	10.550	230,400
2023-03-20	11.150	11.200	9.800	10.050	10.050	383,300
2023-03-17	11.350	11.700	11.150	11.660	11.660	121,500
2023-03-16	11.850	12.650	10.790	11.200	11.200	331,100
2023-03-15	11.890	11.890	11.890	11.890	11.890	0
2023-03-14	11.890	11.890	11.890	11.890	11.890	0
2023-03-13	12.670	12.710	11.510	11.890	11.890	419,600
2023-03-10	14.030	14.290	13.100	13.200	13.200	106,800
2023-03-09	14.700	14.730	14.010	14.010	14.010	72,800
2023-03-08	14.000	14.910	14.000	14.500	14.500	206,900
2023-03-07	14.210	14.720	13.620	14.400	14.400	208,400
2023-03-06	14.940	15.340	14.320	14.330	14.330	110,800
2023-03-03	15.440	15.840	15.080	15.250	15.250	74,600
2023-03-02	15.810	16.410	15.360	15.690	15.690	134,000
2023-03-01	15.290	16.450	15.250	16.200	16.200	471,900
2023-02-28	14.190	15.580	14.000	15.310	15.310	240,700
2023-02-27	13.400	14.200	13.250	14.200	14.200	151,100
2023-02-24	14.000	14.200	13.300	13.500	13.500	114,600
2023-02-23	14.460	14.460	13.900	13.930	13.930	120,300
2023-02-22	14.500	14.580	14.000	14.110	14.110	120,100
2023-02-21	13.950	14.920	13.950	14.190	14.190	280,900
2023-02-17	13.660	13.980	13.340	13.460	13.460	193,400
2023-02-16	12.960	14.870	12.910	14.300	14.300	263,400
2023-02-15	12.970	13.400	12.500	12.960	12.960	380,500
2023-02-14	14.000	14.100	13.030	13.200	13.200	513,800
2023-02-13	15.450	15.600	15.050	15.500	15.500	183,100
2023-02-10	15.990	15.990	15.250	15.340	15.340	313,500
2023-02-09	15.800	16.000	15.410	15.750	15.750	128,900
2023-02-08	16.320	16.320	15.250	15.930	15.930	401,500
2023-02-07	16.750	17.180	15.750	16.460	16.460	392,000
2023-02-06	16.850	17.690	16.750	17.170	17.170	501,700
2023-02-03	14.650	16.270	14.510	16.200	16.200	887,100
2023-02-02	15.440	15.440	12.730	14.940	14.940	1,146,300
2023-02-01	15.200	15.650	14.850	15.200	15.200	977,200
2023-01-31	14.200	14.570	14.130	14.570	14.570	589,700
2023-01-30	13.360	14.610	13.360	14.140	14.140	1,116,000
2023-01-27	12.300	12.690	12.250	12.400	12.400	312,700
2023-01-26	12.560	13.520	11.850	12.650	12.650	928,600
2023-01-25	12.360	12.750	12.000	12.610	12.610	596,700
2023-01-24	11.700	12.500	11.600	12.500	12.500	873,300
2023-01-23	10.300	11.240	10.210	11.160	11.160	787,300
2023-01-20	9.770	10.550	9.700	10.500	10.500	916,300
2023-01-19	9.500	9.750	9.100	9.690	9.690	1,247,200
2023-01-18	8.010	8.040	7.720	7.930	7.930	84,300
2023-01-17	8.100	8.110	7.320	8.050	8.050	219,900
2023-01-16	7.860	8.220	7.830	8.110	8.110	186,000
2023-01-13	7.750	7.990	7.470	7.500	7.500	295,200
2023-01-12	7.220	7.490	6.930	7.480	7.480	224,300
2023-01-11	7.400	7.500	6.940	7.180	7.180	221,600
2023-01-10	7.700	7.790	6.750	7.100	7.100	385,600
2023-01-09	7.000	7.850	7.000	7.770	7.770	371,200
2023-01-06	6.350	6.630	6.290	6.570	6.570	162,700
2023-01-05	6.240	6.240	5.850	6.050	6.050	138,700
2023-01-04	5.920	6.400	5.840	6.300	6.300	298,200
2023-01-03	6.630	6.760	5.640	5.690	5.690	354,200
2022-12-30	6.670	6.850	6.450	6.600	6.600	169,400
2022-12-29	6.880	6.940	6.550	6.710	6.710	134,300
2022-12-28	7.590	7.660	6.760	6.910	6.910	221,800
2022-12-23	6.920	7.700	6.730	7.630	7.630	140,500
2022-12-22	6.490	6.950	6.300	6.830	6.830	215,700

← NewerPage 16 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.