PMET Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.730 | 5.795 | 5.580 | 5.750 | 5.750 | 665,300 |
| 2026-04-27 | 5.350 | 5.560 | 5.280 | 5.550 | 5.550 | 268,400 |
| 2026-04-24 | 5.260 | 5.300 | 5.140 | 5.170 | 5.170 | 163,600 |
| 2026-04-23 | 5.450 | 5.450 | 5.020 | 5.140 | 5.140 | 523,200 |
| 2026-04-22 | 5.530 | 5.530 | 5.400 | 5.450 | 5.450 | 224,900 |
| 2026-04-21 | 5.780 | 5.800 | 5.360 | 5.410 | 5.410 | 389,400 |
| 2026-04-20 | 5.960 | 5.970 | 5.670 | 5.780 | 5.780 | 284,100 |
| 2026-04-17 | 6.080 | 6.330 | 5.930 | 5.960 | 5.960 | 563,500 |
| 2026-04-16 | 5.670 | 5.880 | 5.630 | 5.750 | 5.750 | 507,600 |
| 2026-04-15 | 5.320 | 5.470 | 5.300 | 5.460 | 5.460 | 210,000 |
| 2026-04-14 | 5.180 | 5.250 | 5.100 | 5.240 | 5.240 | 256,400 |
| 2026-04-13 | 4.700 | 4.980 | 4.630 | 4.980 | 4.980 | 123,300 |
| 2026-04-10 | 4.910 | 4.960 | 4.750 | 4.760 | 4.760 | 173,700 |
| 2026-04-09 | 4.760 | 4.940 | 4.750 | 4.860 | 4.860 | 194,300 |
| 2026-04-08 | 4.690 | 4.770 | 4.580 | 4.700 | 4.700 | 223,400 |
| 2026-04-07 | 4.490 | 4.490 | 4.290 | 4.390 | 4.390 | 166,900 |
| 2026-04-06 | 4.380 | 4.550 | 4.380 | 4.520 | 4.520 | 177,700 |
| 2026-04-02 | 4.430 | 4.520 | 4.310 | 4.380 | 4.380 | 157,400 |
| 2026-04-01 | 4.520 | 4.630 | 4.500 | 4.560 | 4.560 | 224,900 |
| 2026-03-31 | 4.350 | 4.470 | 4.330 | 4.440 | 4.440 | 277,100 |
| 2026-03-30 | 4.290 | 4.300 | 4.070 | 4.120 | 4.120 | 150,000 |
| 2026-03-27 | 4.030 | 4.210 | 4.020 | 4.190 | 4.190 | 123,900 |
| 2026-03-26 | 4.310 | 4.320 | 4.090 | 4.140 | 4.140 | 383,200 |
| 2026-03-25 | 4.460 | 4.490 | 4.350 | 4.400 | 4.400 | 313,900 |
| 2026-03-24 | 4.090 | 4.160 | 3.970 | 4.140 | 4.140 | 191,300 |
| 2026-03-23 | 3.980 | 4.220 | 3.920 | 4.070 | 4.070 | 318,000 |
| 2026-03-20 | 4.020 | 4.100 | 3.850 | 3.950 | 3.950 | 679,700 |
| 2026-03-19 | 3.950 | 4.080 | 3.850 | 3.970 | 3.970 | 622,900 |
| 2026-03-18 | 4.390 | 4.390 | 4.210 | 4.220 | 4.220 | 372,000 |
| 2026-03-17 | 4.440 | 4.490 | 4.370 | 4.390 | 4.390 | 237,700 |
| 2026-03-16 | 4.450 | 4.470 | 4.280 | 4.440 | 4.440 | 330,500 |
| 2026-03-13 | 4.690 | 4.750 | 4.460 | 4.480 | 4.480 | 246,000 |
| 2026-03-12 | 4.860 | 4.860 | 4.650 | 4.720 | 4.720 | 201,800 |
| 2026-03-11 | 4.820 | 4.930 | 4.760 | 4.930 | 4.930 | 195,900 |
| 2026-03-10 | 4.810 | 4.890 | 4.690 | 4.810 | 4.810 | 223,800 |
| 2026-03-09 | 4.620 | 4.750 | 4.530 | 4.710 | 4.710 | 540,000 |
| 2026-03-06 | 4.820 | 4.900 | 4.710 | 4.850 | 4.850 | 268,600 |
| 2026-03-05 | 5.140 | 5.140 | 4.790 | 4.960 | 4.960 | 325,800 |
| 2026-03-04 | 5.020 | 5.200 | 5.020 | 5.140 | 5.140 | 249,500 |
| 2026-03-03 | 5.110 | 5.250 | 4.870 | 4.980 | 4.980 | 797,400 |
| 2026-03-02 | 5.320 | 5.550 | 5.160 | 5.540 | 5.540 | 719,900 |
| 2026-02-27 | 5.490 | 5.520 | 5.350 | 5.420 | 5.420 | 390,200 |
| 2026-02-26 | 5.700 | 5.720 | 5.470 | 5.540 | 5.540 | 375,000 |
| 2026-02-25 | 6.000 | 6.000 | 5.750 | 5.820 | 5.820 | 1,032,300 |
| 2026-02-24 | 5.370 | 5.710 | 5.365 | 5.700 | 5.700 | 522,600 |
| 2026-02-23 | 5.500 | 5.500 | 5.280 | 5.350 | 5.350 | 230,400 |
| 2026-02-20 | 5.340 | 5.400 | 5.150 | 5.390 | 5.390 | 467,700 |
| 2026-02-19 | 5.370 | 5.410 | 5.190 | 5.250 | 5.250 | 387,300 |
| 2026-02-18 | 5.430 | 5.590 | 5.375 | 5.400 | 5.400 | 214,600 |
| 2026-02-17 | 5.440 | 5.460 | 5.210 | 5.360 | 5.360 | 302,500 |
| 2026-02-13 | 5.310 | 5.580 | 5.260 | 5.520 | 5.520 | 277,200 |
| 2026-02-12 | 5.610 | 5.690 | 5.360 | 5.380 | 5.380 | 376,600 |
| 2026-02-11 | 5.660 | 5.660 | 5.410 | 5.620 | 5.620 | 250,100 |
| 2026-02-10 | 5.600 | 5.650 | 5.420 | 5.610 | 5.610 | 550,700 |
| 2026-02-09 | 5.900 | 5.990 | 5.520 | 5.600 | 5.600 | 936,500 |
| 2026-02-06 | 6.080 | 6.320 | 5.950 | 6.290 | 6.290 | 216,400 |
| 2026-02-05 | 6.260 | 6.280 | 5.890 | 5.930 | 5.930 | 268,800 |
| 2026-02-04 | 6.870 | 6.960 | 6.300 | 6.410 | 6.410 | 812,200 |
| 2026-02-03 | 6.360 | 6.590 | 6.210 | 6.480 | 6.480 | 306,400 |
| 2026-02-02 | 6.000 | 6.300 | 5.940 | 6.050 | 6.050 | 242,700 |
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.