PMET Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.730	1.730	1.530	1.600	1.600	638,800
2022-04-05	1.740	1.750	1.660	1.750	1.750	322,100
2022-04-04	1.750	1.800	1.620	1.740	1.740	960,100
2022-04-01	1.490	1.680	1.410	1.680	1.680	935,500
2022-03-31	1.350	1.440	1.330	1.440	1.440	568,000
2022-03-30	1.320	1.350	1.230	1.320	1.320	591,100
2022-03-29	1.390	1.430	1.170	1.280	1.280	1,100,400
2022-03-28	1.350	1.550	1.340	1.400	1.400	1,642,900
2022-03-25	1.180	1.360	1.100	1.340	1.340	872,500
2022-03-24	1.110	1.180	1.000	1.160	1.160	1,573,200
2022-03-23	0.940	1.100	0.940	1.100	1.100	1,336,700
2022-03-22	0.750	0.890	0.750	0.890	0.890	1,452,000
2022-03-21	0.740	0.740	0.710	0.740	0.740	118,300
2022-03-18	0.740	0.740	0.690	0.730	0.730	282,600
2022-03-17	0.740	0.750	0.720	0.740	0.740	361,300
2022-03-16	0.760	0.760	0.720	0.730	0.730	68,300
2022-03-15	0.740	0.750	0.700	0.740	0.740	109,800
2022-03-14	0.740	0.770	0.720	0.730	0.730	249,900
2022-03-11	0.740	0.740	0.730	0.740	0.740	60,800
2022-03-10	0.740	0.760	0.720	0.730	0.730	380,900
2022-03-09	0.780	0.780	0.740	0.740	0.740	269,200
2022-03-08	0.730	0.770	0.720	0.750	0.750	762,400
2022-03-07	0.800	0.810	0.700	0.710	0.710	423,200
2022-03-04	0.800	0.820	0.770	0.800	0.800	1,120,900
2022-03-03	0.760	0.790	0.750	0.790	0.790	652,700
2022-03-02	0.750	0.770	0.740	0.770	0.770	474,600
2022-03-01	0.710	0.770	0.710	0.740	0.740	628,100
2022-02-28	0.700	0.710	0.690	0.700	0.700	537,900
2022-02-25	0.640	0.710	0.630	0.690	0.690	369,800
2022-02-24	0.650	0.660	0.610	0.610	0.610	316,900
2022-02-23	0.640	0.680	0.640	0.670	0.670	239,200
2022-02-22	0.640	0.650	0.630	0.630	0.630	220,700
2022-02-18	0.660	0.660	0.640	0.640	0.640	177,600
2022-02-17	0.690	0.710	0.630	0.640	0.640	560,300
2022-02-16	0.670	0.720	0.650	0.690	0.690	653,700
2022-02-15	0.580	0.650	0.530	0.650	0.650	1,734,300
2022-02-14	0.610	0.610	0.570	0.570	0.570	607,600
2022-02-11	0.620	0.640	0.600	0.600	0.600	709,000
2022-02-10	0.630	0.630	0.610	0.610	0.610	242,700
2022-02-09	0.660	0.680	0.620	0.620	0.620	1,108,600
2022-02-08	0.590	0.630	0.590	0.630	0.630	640,800
2022-02-07	0.580	0.610	0.570	0.590	0.590	919,300
2022-02-04	0.550	0.580	0.530	0.570	0.570	1,203,200
2022-02-03	0.550	0.550	0.485	0.510	0.510	699,400
2022-02-02	0.510	0.560	0.495	0.540	0.540	618,300
2022-02-01	0.500	0.500	0.465	0.500	0.500	482,200
2022-01-31	0.500	0.510	0.480	0.485	0.485	668,500
2022-01-28	0.500	0.520	0.480	0.490	0.490	538,100
2022-01-27	0.490	0.510	0.460	0.490	0.490	545,000
2022-01-26	0.490	0.490	0.450	0.450	0.450	219,000
2022-01-25	0.430	0.470	0.430	0.470	0.470	457,000
2022-01-24	0.465	0.465	0.410	0.430	0.430	468,400
2022-01-21	0.495	0.510	0.460	0.470	0.470	434,100
2022-01-20	0.530	0.530	0.490	0.490	0.490	597,800
2022-01-19	0.560	0.560	0.530	0.530	0.530	173,800
2022-01-18	0.540	0.550	0.520	0.520	0.520	500,900
2022-01-17	0.550	0.570	0.540	0.550	0.550	250,800
2022-01-14	0.570	0.570	0.530	0.540	0.540	373,300
2022-01-13	0.570	0.600	0.560	0.560	0.560	220,300
2022-01-12	0.590	0.590	0.550	0.570	0.570	168,800

← NewerPage 20 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.