PMET Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 6.490 | 6.600 | 6.210 | 6.460 | 6.460 | 219,500 |
| 2022-12-20 | 7.240 | 7.240 | 6.500 | 6.500 | 6.500 | 340,600 |
| 2022-12-19 | 7.220 | 7.500 | 7.100 | 7.150 | 7.150 | 127,100 |
| 2022-12-16 | 7.000 | 7.600 | 6.930 | 7.410 | 7.410 | 245,100 |
| 2022-12-15 | 7.060 | 7.250 | 6.840 | 7.050 | 7.050 | 142,300 |
| 2022-12-14 | 7.920 | 8.130 | 7.030 | 7.250 | 7.250 | 427,400 |
| 2022-12-13 | 8.370 | 8.400 | 7.920 | 7.920 | 7.920 | 165,800 |
| 2022-12-12 | 7.800 | 8.770 | 7.610 | 8.500 | 8.500 | 452,900 |
| 2022-12-09 | 8.700 | 8.700 | 7.390 | 8.000 | 8.000 | 680,900 |
| 2022-12-08 | 10.340 | 10.500 | 8.740 | 9.550 | 9.550 | 880,400 |
| 2022-12-07 | 9.510 | 9.840 | 8.680 | 9.840 | 9.840 | 658,100 |
| 2022-12-06 | 8.000 | 8.750 | 7.890 | 8.540 | 8.540 | 411,200 |
| 2022-12-05 | 8.200 | 8.200 | 7.660 | 7.810 | 7.810 | 169,100 |
| 2022-12-02 | 8.250 | 8.270 | 7.380 | 8.080 | 8.080 | 333,000 |
| 2022-12-01 | 7.510 | 8.220 | 7.350 | 8.150 | 8.150 | 376,800 |
| 2022-11-30 | 7.100 | 7.640 | 7.100 | 7.490 | 7.490 | 271,100 |
| 2022-11-29 | 6.750 | 7.360 | 6.730 | 7.240 | 7.240 | 197,600 |
| 2022-11-28 | 7.030 | 7.260 | 6.770 | 6.780 | 6.780 | 265,900 |
| 2022-11-25 | 7.460 | 7.550 | 7.040 | 7.300 | 7.300 | 315,400 |
| 2022-11-24 | 6.830 | 7.710 | 6.740 | 7.560 | 7.560 | 338,100 |
| 2022-11-23 | 6.580 | 6.820 | 6.310 | 6.690 | 6.690 | 197,700 |
| 2022-11-22 | 6.260 | 6.720 | 6.250 | 6.460 | 6.460 | 393,500 |
| 2022-11-21 | 5.510 | 6.190 | 5.510 | 6.180 | 6.180 | 304,200 |
| 2022-11-18 | 5.240 | 5.520 | 5.230 | 5.410 | 5.410 | 158,000 |
| 2022-11-17 | 4.950 | 5.150 | 4.950 | 5.140 | 5.140 | 92,200 |
| 2022-11-16 | 5.020 | 5.150 | 4.900 | 4.930 | 4.930 | 157,700 |
| 2022-11-15 | 5.250 | 5.380 | 4.900 | 4.900 | 4.900 | 252,800 |
| 2022-11-14 | 5.300 | 5.530 | 5.200 | 5.200 | 5.200 | 139,500 |
| 2022-11-11 | 5.170 | 5.300 | 5.100 | 5.240 | 5.240 | 72,300 |
| 2022-11-10 | 5.030 | 5.200 | 5.020 | 5.120 | 5.120 | 170,900 |
| 2022-11-09 | 5.140 | 5.140 | 4.850 | 4.870 | 4.870 | 255,700 |
| 2022-11-08 | 5.190 | 5.190 | 5.000 | 5.000 | 5.000 | 141,800 |
| 2022-11-07 | 5.080 | 5.085 | 5.000 | 5.070 | 5.070 | 168,200 |
| 2022-11-04 | 5.120 | 5.290 | 4.870 | 4.920 | 4.920 | 94,600 |
| 2022-11-03 | 5.070 | 5.080 | 4.950 | 5.040 | 5.040 | 76,300 |
| 2022-11-02 | 5.350 | 5.380 | 4.960 | 5.000 | 5.000 | 189,300 |
| 2022-11-01 | 5.300 | 5.390 | 5.220 | 5.300 | 5.300 | 45,100 |
| 2022-10-31 | 5.480 | 5.480 | 5.030 | 5.070 | 5.070 | 76,800 |
| 2022-10-28 | 5.300 | 5.430 | 5.230 | 5.400 | 5.400 | 70,500 |
| 2022-10-27 | 5.620 | 5.620 | 5.140 | 5.210 | 5.210 | 131,700 |
| 2022-10-26 | 5.400 | 5.660 | 5.390 | 5.540 | 5.540 | 186,100 |
| 2022-10-25 | 4.990 | 5.460 | 4.970 | 5.350 | 5.350 | 139,700 |
| 2022-10-24 | 5.300 | 5.300 | 4.690 | 4.950 | 4.950 | 320,000 |
| 2022-10-21 | 5.520 | 5.590 | 5.210 | 5.220 | 5.220 | 174,900 |
| 2022-10-20 | 6.100 | 6.100 | 5.270 | 5.630 | 5.630 | 449,800 |
| 2022-10-19 | 6.130 | 6.130 | 5.910 | 6.060 | 6.060 | 87,000 |
| 2022-10-18 | 6.170 | 6.270 | 6.090 | 6.150 | 6.150 | 183,200 |
| 2022-10-17 | 6.240 | 6.260 | 6.050 | 6.150 | 6.150 | 83,200 |
| 2022-10-14 | 6.240 | 6.300 | 6.000 | 6.140 | 6.140 | 86,900 |
| 2022-10-13 | 6.000 | 6.270 | 5.860 | 6.210 | 6.210 | 133,900 |
| 2022-10-12 | 6.130 | 6.240 | 5.900 | 5.900 | 5.900 | 104,800 |
| 2022-10-11 | 6.410 | 6.430 | 6.030 | 6.030 | 6.030 | 136,800 |
| 2022-10-07 | 6.490 | 6.490 | 6.280 | 6.310 | 6.310 | 153,500 |
| 2022-10-06 | 6.000 | 6.640 | 6.000 | 6.500 | 6.500 | 265,400 |
| 2022-10-05 | 6.170 | 6.170 | 5.970 | 5.980 | 5.980 | 183,900 |
| 2022-10-04 | 6.160 | 6.500 | 6.120 | 6.210 | 6.210 | 113,100 |
| 2022-10-03 | 5.700 | 6.360 | 5.560 | 6.000 | 6.000 | 230,200 |
| 2022-09-30 | 6.230 | 6.230 | 5.650 | 5.780 | 5.780 | 255,100 |
| 2022-09-29 | 6.450 | 6.460 | 6.200 | 6.200 | 6.200 | 198,900 |
| 2022-09-28 | 6.470 | 6.680 | 6.370 | 6.440 | 6.440 | 135,800 |
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.