PMET Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	6.400	6.700	6.400	6.500	6.500	118,600
2022-09-26	6.300	6.430	6.180	6.330	6.330	178,100
2022-09-23	6.600	6.600	5.560	6.290	6.290	396,300
2022-09-22	6.660	6.800	6.570	6.600	6.600	151,600
2022-09-21	6.540	6.750	6.540	6.570	6.570	55,400
2022-09-20	6.830	6.830	6.420	6.580	6.580	140,900
2022-09-19	7.100	7.240	6.780	6.780	6.780	303,700
2022-09-16	6.670	7.100	6.550	7.030	7.030	345,700
2022-09-15	6.410	6.890	5.920	6.520	6.520	360,300
2022-09-14	6.460	6.630	6.290	6.350	6.350	92,000
2022-09-13	6.620	6.870	6.400	6.430	6.430	186,200
2022-09-12	6.820	7.070	6.610	6.800	6.800	292,400
2022-09-09	6.590	6.830	6.590	6.790	6.790	168,000
2022-09-08	6.500	6.700	6.350	6.660	6.660	207,700
2022-09-07	6.390	6.700	6.300	6.610	6.610	131,200
2022-09-06	6.750	6.750	6.450	6.690	6.690	250,000
2022-09-02	6.830	6.970	6.560	6.940	6.940	171,600
2022-09-01	7.060	7.170	6.550	6.960	6.960	351,100
2022-08-31	5.980	7.240	5.540	7.080	7.080	658,700
2022-08-30	6.200	6.200	5.720	6.000	6.000	207,100
2022-08-29	5.400	6.390	5.240	6.150	6.150	970,900
2022-08-26	5.310	5.510	5.200	5.460	5.460	229,000
2022-08-25	5.880	5.880	5.340	5.400	5.400	279,200
2022-08-24	5.300	5.870	5.260	5.860	5.860	477,600
2022-08-23	4.730	5.300	4.730	5.130	5.130	590,700
2022-08-22	4.730	4.730	4.250	4.350	4.350	217,000
2022-08-19	4.800	4.840	4.540	4.840	4.840	169,000
2022-08-18	4.830	4.880	4.750	4.820	4.820	209,200
2022-08-17	4.670	4.820	4.580	4.790	4.790	194,900
2022-08-16	4.300	4.855	4.230	4.760	4.760	403,800
2022-08-15	4.280	4.330	4.140	4.300	4.300	144,100
2022-08-12	4.360	4.400	4.220	4.250	4.250	149,700
2022-08-11	4.540	4.540	4.110	4.320	4.320	452,400
2022-08-10	4.060	4.530	4.050	4.490	4.490	738,300
2022-08-09	3.870	3.970	3.650	3.940	3.940	213,000
2022-08-08	3.450	3.900	3.445	3.900	3.900	479,400
2022-08-05	3.450	3.500	3.390	3.410	3.410	351,800
2022-08-04	3.500	3.570	3.370	3.370	3.370	410,000
2022-08-03	3.750	3.840	3.280	3.360	3.360	300,300
2022-08-02	3.050	3.760	3.050	3.650	3.650	1,107,300
2022-07-29	3.200	3.200	2.880	3.000	3.000	211,500
2022-07-28	2.850	3.250	2.850	3.090	3.090	661,800
2022-07-27	2.500	2.750	2.500	2.750	2.750	116,600
2022-07-26	2.610	2.610	2.480	2.500	2.500	65,100
2022-07-25	2.670	2.720	2.550	2.580	2.580	85,700
2022-07-22	2.700	2.700	2.540	2.580	2.580	178,300
2022-07-21	2.630	2.640	2.560	2.630	2.630	35,100
2022-07-20	2.650	2.800	2.540	2.600	2.600	234,100
2022-07-19	2.600	2.650	2.450	2.650	2.650	96,200
2022-07-18	2.500	2.650	2.500	2.580	2.580	128,100
2022-07-15	2.490	2.730	2.480	2.480	2.480	87,500
2022-07-14	2.640	2.760	2.560	2.680	2.680	126,000
2022-07-13	2.350	2.620	2.280	2.580	2.580	289,800
2022-07-12	1.990	2.380	1.990	2.350	2.350	215,900
2022-07-11	2.160	2.200	1.980	1.980	1.980	133,600
2022-07-08	2.120	2.320	2.070	2.160	2.160	122,000
2022-07-07	2.200	2.360	2.170	2.360	2.360	194,700
2022-07-06	2.590	2.590	2.170	2.220	2.220	242,700
2022-07-05	2.650	2.700	2.330	2.400	2.400	329,700
2022-07-04	2.630	2.790	2.590	2.590	2.590	96,500

← NewerPage 18 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.