PMET Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.480 | 4.560 | 4.430 | 4.470 | 4.470 | 236,700 |
| 2026-07-21 | 4.440 | 4.460 | 4.330 | 4.380 | 4.380 | 395,000 |
| 2026-07-20 | 4.360 | 4.390 | 4.310 | 4.340 | 4.340 | 242,400 |
| 2026-07-17 | 4.300 | 4.430 | 4.140 | 4.340 | 4.340 | 479,900 |
| 2026-07-16 | 4.750 | 4.750 | 4.400 | 4.440 | 4.440 | 527,900 |
| 2026-07-15 | 4.960 | 5.080 | 4.790 | 4.840 | 4.840 | 244,300 |
| 2026-07-14 | 5.100 | 5.170 | 5.010 | 5.070 | 5.070 | 134,000 |
| 2026-07-13 | 5.150 | 5.180 | 4.900 | 4.970 | 4.970 | 290,500 |
| 2026-07-10 | 5.300 | 5.300 | 5.170 | 5.180 | 5.180 | 117,900 |
| 2026-07-09 | 5.390 | 5.410 | 5.240 | 5.360 | 5.360 | 219,000 |
| 2026-07-08 | 5.340 | 5.390 | 5.230 | 5.370 | 5.370 | 248,700 |
| 2026-07-07 | 5.810 | 5.850 | 5.380 | 5.390 | 5.390 | 385,900 |
| 2026-07-06 | 5.970 | 6.070 | 5.840 | 5.940 | 5.940 | 245,500 |
| 2026-07-03 | 6.080 | 6.180 | 5.990 | 6.160 | 6.160 | 41,500 |
| 2026-07-02 | 5.810 | 6.020 | 5.750 | 5.880 | 5.880 | 260,200 |
| 2026-06-30 | 5.680 | 5.920 | 5.670 | 5.810 | 5.810 | 222,700 |
| 2026-06-29 | 5.570 | 5.580 | 5.390 | 5.510 | 5.510 | 612,600 |
| 2026-06-26 | 5.610 | 5.720 | 5.530 | 5.590 | 5.590 | 113,200 |
| 2026-06-25 | 6.070 | 6.070 | 5.770 | 5.780 | 5.780 | 245,000 |
| 2026-06-24 | 6.040 | 6.420 | 6.040 | 6.260 | 6.260 | 206,800 |
| 2026-06-23 | 5.880 | 6.040 | 5.770 | 5.990 | 5.990 | 296,800 |
| 2026-06-22 | 6.150 | 6.200 | 5.960 | 6.090 | 6.090 | 281,800 |
| 2026-06-19 | 6.010 | 6.040 | 5.890 | 5.980 | 5.980 | 187,700 |
| 2026-06-18 | 6.190 | 6.260 | 5.980 | 6.030 | 6.030 | 291,700 |
| 2026-06-17 | 6.330 | 6.500 | 6.170 | 6.190 | 6.190 | 290,300 |
| 2026-06-16 | 6.350 | 6.450 | 6.320 | 6.350 | 6.350 | 343,700 |
| 2026-06-15 | 6.570 | 6.690 | 6.380 | 6.390 | 6.390 | 265,700 |
| 2026-06-12 | 6.000 | 6.250 | 5.990 | 6.160 | 6.160 | 308,000 |
| 2026-06-11 | 5.560 | 5.920 | 5.540 | 5.870 | 5.870 | 251,900 |
| 2026-06-10 | 5.730 | 5.730 | 5.400 | 5.400 | 5.400 | 412,300 |
| 2026-06-09 | 6.390 | 6.390 | 5.720 | 5.900 | 5.900 | 514,600 |
| 2026-06-08 | 6.310 | 6.570 | 6.240 | 6.290 | 6.290 | 235,000 |
| 2026-06-05 | 6.880 | 6.940 | 6.350 | 6.380 | 6.380 | 689,800 |
| 2026-06-04 | 7.490 | 7.690 | 7.350 | 7.400 | 7.400 | 856,400 |
| 2026-06-03 | 7.350 | 7.520 | 7.300 | 7.480 | 7.480 | 234,700 |
| 2026-06-02 | 7.350 | 7.350 | 7.080 | 7.280 | 7.280 | 191,700 |
| 2026-06-01 | 7.090 | 7.420 | 6.950 | 7.340 | 7.340 | 163,200 |
| 2026-05-29 | 6.990 | 7.290 | 6.990 | 7.080 | 7.080 | 550,100 |
| 2026-05-28 | 6.630 | 6.920 | 6.630 | 6.850 | 6.850 | 286,400 |
| 2026-05-27 | 6.460 | 6.570 | 6.410 | 6.470 | 6.470 | 154,000 |
| 2026-05-26 | 6.530 | 6.610 | 6.460 | 6.530 | 6.530 | 150,000 |
| 2026-05-25 | 6.640 | 6.640 | 6.490 | 6.560 | 6.560 | 128,700 |
| 2026-05-22 | 6.640 | 6.690 | 6.520 | 6.610 | 6.610 | 154,400 |
| 2026-05-21 | 6.510 | 6.710 | 6.490 | 6.560 | 6.560 | 150,100 |
| 2026-05-20 | 6.550 | 6.620 | 6.460 | 6.580 | 6.580 | 389,500 |
| 2026-05-19 | 6.710 | 6.710 | 6.390 | 6.530 | 6.530 | 472,300 |
| 2026-05-15 | 7.000 | 7.000 | 6.600 | 6.780 | 6.780 | 384,900 |
| 2026-05-14 | 7.740 | 7.740 | 7.330 | 7.330 | 7.330 | 514,600 |
| 2026-05-13 | 7.550 | 7.810 | 7.550 | 7.720 | 7.720 | 657,400 |
| 2026-05-12 | 7.370 | 7.480 | 7.150 | 7.460 | 7.460 | 342,000 |
| 2026-05-11 | 7.390 | 7.470 | 7.270 | 7.330 | 7.330 | 395,300 |
| 2026-05-08 | 7.200 | 7.370 | 7.160 | 7.210 | 7.210 | 358,000 |
| 2026-05-07 | 7.500 | 7.720 | 7.170 | 7.400 | 7.400 | 1,672,600 |
| 2026-05-06 | 6.880 | 7.280 | 6.760 | 7.120 | 7.120 | 1,213,700 |
| 2026-05-05 | 6.340 | 6.510 | 6.245 | 6.420 | 6.420 | 571,400 |
| 2026-05-04 | 6.200 | 6.200 | 6.050 | 6.120 | 6.120 | 290,400 |
| 2026-05-01 | 5.930 | 6.130 | 5.930 | 6.110 | 6.110 | 290,200 |
| 2026-04-30 | 5.830 | 6.030 | 5.750 | 5.970 | 5.970 | 1,145,000 |
| 2026-04-29 | 5.740 | 5.800 | 5.610 | 5.690 | 5.690 | 241,100 |
| 2026-04-28 | 5.730 | 5.795 | 5.580 | 5.750 | 5.750 | 665,300 |
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.