PMET Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.560 | 6.590 | 6.080 | 6.170 | 6.170 | 588,200 |
| 2026-01-29 | 6.940 | 7.190 | 6.770 | 6.910 | 6.910 | 543,000 |
| 2026-01-28 | 7.180 | 7.180 | 6.910 | 7.040 | 7.040 | 382,400 |
| 2026-01-27 | 6.970 | 7.140 | 6.820 | 7.110 | 7.110 | 191,200 |
| 2026-01-26 | 7.350 | 7.400 | 7.020 | 7.110 | 7.110 | 251,100 |
| 2026-01-23 | 7.100 | 7.310 | 7.030 | 7.200 | 7.200 | 317,600 |
| 2026-01-22 | 6.640 | 7.050 | 6.640 | 6.990 | 6.990 | 393,600 |
| 2026-01-21 | 6.170 | 6.400 | 6.070 | 6.280 | 6.280 | 153,800 |
| 2026-01-20 | 6.150 | 6.250 | 6.040 | 6.100 | 6.100 | 260,600 |
| 2026-01-19 | 6.390 | 6.390 | 6.260 | 6.300 | 6.300 | 78,600 |
| 2026-01-16 | 6.500 | 6.515 | 5.930 | 6.300 | 6.300 | 303,000 |
| 2026-01-15 | 6.770 | 6.770 | 6.600 | 6.620 | 6.620 | 235,100 |
| 2026-01-14 | 6.610 | 6.840 | 6.470 | 6.800 | 6.800 | 240,900 |
| 2026-01-13 | 6.810 | 6.810 | 6.560 | 6.630 | 6.630 | 257,900 |
| 2026-01-12 | 6.500 | 6.890 | 6.450 | 6.700 | 6.700 | 360,000 |
| 2026-01-09 | 6.010 | 6.195 | 5.980 | 6.150 | 6.150 | 238,700 |
| 2026-01-08 | 6.080 | 6.280 | 5.940 | 6.100 | 6.100 | 294,100 |
| 2026-01-07 | 5.860 | 5.960 | 5.600 | 5.950 | 5.950 | 209,600 |
| 2026-01-06 | 5.800 | 6.070 | 5.790 | 5.910 | 5.910 | 388,800 |
| 2026-01-05 | 5.730 | 5.730 | 5.460 | 5.660 | 5.660 | 212,600 |
| 2026-01-02 | 5.500 | 5.700 | 5.400 | 5.540 | 5.540 | 255,900 |
| 2025-12-31 | 5.390 | 5.420 | 5.330 | 5.400 | 5.400 | 49,100 |
| 2025-12-30 | 5.720 | 5.750 | 5.450 | 5.450 | 5.450 | 139,500 |
| 2025-12-29 | 5.650 | 5.780 | 5.450 | 5.710 | 5.710 | 262,600 |
| 2025-12-24 | 5.490 | 5.490 | 5.330 | 5.450 | 5.450 | 54,700 |
| 2025-12-23 | 5.270 | 5.480 | 5.250 | 5.450 | 5.450 | 160,900 |
| 2025-12-22 | 5.370 | 5.500 | 5.210 | 5.210 | 5.210 | 305,000 |
| 2025-12-19 | 5.130 | 5.380 | 5.130 | 5.300 | 5.300 | 559,500 |
| 2025-12-18 | 4.690 | 4.810 | 4.670 | 4.770 | 4.770 | 101,900 |
| 2025-12-17 | 4.660 | 4.840 | 4.640 | 4.690 | 4.690 | 497,500 |
| 2025-12-16 | 4.800 | 4.800 | 4.480 | 4.520 | 4.520 | 132,400 |
| 2025-12-15 | 4.700 | 4.940 | 4.580 | 4.860 | 4.860 | 248,400 |
| 2025-12-12 | 4.690 | 4.770 | 4.490 | 4.570 | 4.570 | 189,200 |
| 2025-12-11 | 4.700 | 4.810 | 4.650 | 4.660 | 4.660 | 140,600 |
| 2025-12-10 | 4.840 | 4.850 | 4.700 | 4.800 | 4.800 | 167,400 |
| 2025-12-09 | 4.710 | 4.760 | 4.650 | 4.690 | 4.690 | 109,300 |
| 2025-12-08 | 4.810 | 4.850 | 4.660 | 4.790 | 4.790 | 154,500 |
| 2025-12-05 | 4.690 | 4.710 | 4.560 | 4.670 | 4.670 | 160,100 |
| 2025-12-04 | 4.760 | 4.760 | 4.530 | 4.570 | 4.570 | 240,900 |
| 2025-12-03 | 4.850 | 4.920 | 4.670 | 4.690 | 4.690 | 167,100 |
| 2025-12-02 | 4.940 | 4.940 | 4.790 | 4.890 | 4.890 | 101,700 |
| 2025-12-01 | 5.000 | 5.070 | 4.900 | 4.910 | 4.910 | 174,300 |
| 2025-11-28 | 5.000 | 5.150 | 4.970 | 5.080 | 5.080 | 311,800 |
| 2025-11-27 | 4.810 | 4.940 | 4.810 | 4.890 | 4.890 | 119,500 |
| 2025-11-26 | 5.000 | 5.070 | 4.860 | 4.890 | 4.890 | 271,100 |
| 2025-11-25 | 4.550 | 4.910 | 4.540 | 4.900 | 4.900 | 437,500 |
| 2025-11-24 | 4.600 | 4.770 | 4.450 | 4.550 | 4.550 | 315,900 |
| 2025-11-21 | 4.500 | 4.620 | 4.240 | 4.580 | 4.580 | 498,100 |
| 2025-11-20 | 4.680 | 5.100 | 4.610 | 4.640 | 4.640 | 794,800 |
| 2025-11-19 | 4.090 | 4.680 | 4.070 | 4.560 | 4.560 | 1,271,700 |
| 2025-11-18 | 3.800 | 4.120 | 3.720 | 3.980 | 3.980 | 572,500 |
| 2025-11-17 | 3.760 | 4.040 | 3.760 | 3.810 | 3.810 | 431,600 |
| 2025-11-14 | 3.630 | 3.650 | 3.500 | 3.600 | 3.600 | 46,600 |
| 2025-11-13 | 3.910 | 3.910 | 3.610 | 3.670 | 3.670 | 157,900 |
| 2025-11-12 | 3.700 | 3.920 | 3.700 | 3.910 | 3.910 | 296,100 |
| 2025-11-11 | 3.570 | 3.715 | 3.570 | 3.700 | 3.700 | 57,200 |
| 2025-11-10 | 3.290 | 3.650 | 3.290 | 3.620 | 3.620 | 274,000 |
| 2025-11-07 | 3.150 | 3.200 | 3.050 | 3.190 | 3.190 | 198,600 |
| 2025-11-06 | 3.410 | 3.410 | 3.170 | 3.180 | 3.180 | 321,200 |
| 2025-11-05 | 3.370 | 3.390 | 3.215 | 3.360 | 3.360 | 179,800 |
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.