PMET Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	2.630	2.790	2.590	2.590	2.590	96,500
2022-06-30	2.600	2.750	2.580	2.680	2.680	310,900
2022-06-29	2.800	2.980	2.690	2.710	2.710	440,600
2022-06-28	2.940	2.960	2.760	2.860	2.860	221,000
2022-06-27	2.620	3.040	2.610	2.700	2.700	613,200
2022-06-24	2.700	2.830	2.660	2.710	2.710	436,100
2022-06-23	3.080	3.170	2.650	2.670	2.670	898,900
2022-06-22	2.800	2.900	2.500	2.900	2.900	350,200
2022-06-21	3.030	3.050	2.680	2.690	2.690	381,300
2022-06-20	2.800	2.980	2.640	2.980	2.980	284,200
2022-06-17	2.410	2.830	2.410	2.800	2.800	587,300
2022-06-16	2.190	2.310	1.955	2.250	2.250	1,207,800
2022-06-15	2.720	2.720	2.070	2.250	2.250	849,600
2022-06-14	3.150	3.220	2.610	2.650	2.650	621,000
2022-06-13	3.100	3.400	2.880	3.350	3.350	621,900
2022-06-10	3.440	3.480	3.080	3.480	3.480	596,400
2022-06-09	3.670	3.770	3.460	3.460	3.460	555,200
2022-06-08	3.760	3.840	3.640	3.680	3.680	441,900
2022-06-07	3.770	3.930	3.750	3.860	3.860	177,600
2022-06-06	3.910	3.980	3.620	3.760	3.760	242,600
2022-06-03	3.930	4.040	3.730	3.810	3.810	179,600
2022-06-02	3.550	4.190	3.440	4.070	4.070	799,500
2022-06-01	3.870	3.930	3.540	3.590	3.590	657,200
2022-05-31	4.230	4.230	3.930	4.170	4.170	424,300
2022-05-30	4.240	4.500	4.210	4.360	4.360	1,015,600
2022-05-27	4.300	4.370	3.880	4.350	4.350	1,064,700
2022-05-26	3.970	4.360	3.930	4.230	4.230	1,341,000
2022-05-25	3.640	3.950	3.530	3.940	3.940	1,416,100
2022-05-24	2.670	3.580	2.600	3.450	3.450	1,802,300
2022-05-20	2.370	2.550	2.360	2.500	2.500	158,900
2022-05-19	2.310	2.450	2.230	2.420	2.420	166,800
2022-05-18	2.500	2.500	2.220	2.350	2.350	276,100
2022-05-17	2.570	2.580	1.990	2.560	2.560	673,800
2022-05-16	2.530	2.760	2.310	2.540	2.540	822,000
2022-05-13	1.920	2.680	1.920	2.680	2.680	716,700
2022-05-12	1.760	1.880	1.580	1.880	1.880	494,100
2022-05-11	2.050	2.080	1.720	1.730	1.730	609,100
2022-05-10	2.060	2.220	1.860	1.940	1.940	1,201,700
2022-05-09	2.620	2.640	1.840	1.850	1.850	904,500
2022-05-06	2.650	2.840	2.580	2.660	2.660	386,400
2022-05-05	2.690	2.710	2.560	2.700	2.700	505,300
2022-05-04	2.470	2.740	2.460	2.740	2.740	375,500
2022-05-03	2.730	2.730	2.430	2.460	2.460	1,036,000
2022-05-02	2.670	2.930	2.470	2.640	2.640	1,414,900
2022-04-29	2.200	2.600	2.190	2.590	2.590	1,105,500
2022-04-28	1.860	2.300	1.860	2.200	2.200	1,339,800
2022-04-27	1.940	1.940	1.810	1.830	1.830	287,900
2022-04-26	1.940	1.960	1.880	1.900	1.900	415,400
2022-04-25	1.830	1.890	1.700	1.870	1.870	387,400
2022-04-22	1.870	1.980	1.870	1.920	1.920	308,200
2022-04-21	1.620	1.920	1.610	1.850	1.850	649,300
2022-04-20	1.600	1.640	1.590	1.620	1.620	127,700
2022-04-19	1.630	1.640	1.590	1.590	1.590	149,900
2022-04-18	1.660	1.660	1.580	1.640	1.640	94,400
2022-04-14	1.560	1.640	1.540	1.630	1.630	302,400
2022-04-13	1.590	1.590	1.460	1.540	1.540	413,500
2022-04-12	1.680	1.680	1.580	1.600	1.600	499,400
2022-04-11	1.760	1.770	1.700	1.710	1.710	334,600
2022-04-08	1.740	1.770	1.700	1.770	1.770	352,700
2022-04-07	1.630	1.700	1.530	1.680	1.680	574,700

← NewerPage 19 of 21 · 1,256 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.