PMET Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.690 | 3.700 | 3.290 | 3.290 | 3.290 | 428,300 |
| 2025-11-03 | 3.780 | 3.820 | 3.550 | 3.780 | 3.780 | 373,400 |
| 2025-10-31 | 3.520 | 3.790 | 3.520 | 3.770 | 3.770 | 695,100 |
| 2025-10-30 | 3.450 | 3.570 | 3.410 | 3.520 | 3.520 | 133,600 |
| 2025-10-29 | 3.490 | 3.530 | 3.410 | 3.460 | 3.460 | 330,900 |
| 2025-10-28 | 3.600 | 3.600 | 3.435 | 3.460 | 3.460 | 188,300 |
| 2025-10-27 | 3.780 | 3.780 | 3.600 | 3.600 | 3.600 | 175,600 |
| 2025-10-24 | 3.770 | 3.810 | 3.590 | 3.710 | 3.710 | 481,400 |
| 2025-10-23 | 3.670 | 3.670 | 3.550 | 3.620 | 3.620 | 205,200 |
| 2025-10-22 | 3.640 | 3.640 | 3.420 | 3.570 | 3.570 | 373,300 |
| 2025-10-21 | 4.050 | 4.060 | 3.600 | 3.600 | 3.600 | 561,700 |
| 2025-10-20 | 3.950 | 4.170 | 3.900 | 4.150 | 4.150 | 495,000 |
| 2025-10-17 | 4.110 | 4.180 | 3.850 | 3.870 | 3.870 | 344,200 |
| 2025-10-16 | 4.300 | 4.410 | 4.080 | 4.120 | 4.120 | 250,900 |
| 2025-10-15 | 4.450 | 4.450 | 4.130 | 4.270 | 4.270 | 400,700 |
| 2025-10-14 | 3.950 | 4.500 | 3.910 | 4.270 | 4.270 | 991,500 |
| 2025-10-10 | 4.060 | 4.150 | 3.880 | 3.880 | 3.880 | 278,700 |
| 2025-10-09 | 4.130 | 4.160 | 3.940 | 4.020 | 4.020 | 156,600 |
| 2025-10-08 | 4.030 | 4.070 | 3.970 | 4.050 | 4.050 | 68,600 |
| 2025-10-07 | 4.080 | 4.100 | 3.940 | 3.940 | 3.940 | 131,000 |
| 2025-10-06 | 4.080 | 4.100 | 4.000 | 4.050 | 4.050 | 136,200 |
| 2025-10-03 | 4.000 | 4.260 | 3.990 | 4.100 | 4.100 | 242,400 |
| 2025-10-02 | 4.190 | 4.190 | 3.990 | 4.070 | 4.070 | 95,300 |
| 2025-10-01 | 4.060 | 4.200 | 4.060 | 4.140 | 4.140 | 136,600 |
| 2025-09-30 | 4.120 | 4.130 | 3.900 | 3.990 | 3.990 | 205,400 |
| 2025-09-29 | 4.170 | 4.170 | 4.045 | 4.130 | 4.130 | 117,800 |
| 2025-09-26 | 4.220 | 4.360 | 4.140 | 4.180 | 4.180 | 253,100 |
| 2025-09-25 | 4.190 | 4.280 | 4.090 | 4.230 | 4.230 | 225,300 |
| 2025-09-24 | 4.030 | 4.300 | 4.020 | 4.130 | 4.130 | 419,000 |
| 2025-09-23 | 4.000 | 4.000 | 3.790 | 3.880 | 3.880 | 239,300 |
| 2025-09-22 | 4.040 | 4.050 | 3.925 | 4.020 | 4.020 | 133,000 |
| 2025-09-19 | 3.740 | 4.070 | 3.720 | 3.980 | 3.980 | 243,600 |
| 2025-09-18 | 3.520 | 3.520 | 3.420 | 3.500 | 3.500 | 40,000 |
| 2025-09-17 | 3.520 | 3.530 | 3.430 | 3.480 | 3.480 | 106,800 |
| 2025-09-16 | 3.670 | 3.670 | 3.500 | 3.520 | 3.520 | 57,500 |
| 2025-09-15 | 3.450 | 3.630 | 3.395 | 3.590 | 3.590 | 144,400 |
| 2025-09-12 | 3.410 | 3.440 | 3.360 | 3.390 | 3.390 | 66,000 |
| 2025-09-11 | 3.360 | 3.470 | 3.355 | 3.400 | 3.400 | 162,300 |
| 2025-09-10 | 3.490 | 3.500 | 3.380 | 3.420 | 3.420 | 150,100 |
| 2025-09-09 | 3.630 | 3.670 | 3.480 | 3.540 | 3.540 | 191,300 |
| 2025-09-08 | 3.750 | 3.750 | 3.630 | 3.690 | 3.690 | 85,800 |
| 2025-09-05 | 3.600 | 3.780 | 3.600 | 3.740 | 3.740 | 159,300 |
| 2025-09-04 | 3.700 | 3.700 | 3.530 | 3.560 | 3.560 | 180,100 |
| 2025-09-03 | 3.670 | 3.760 | 3.670 | 3.750 | 3.750 | 111,000 |
| 2025-09-02 | 3.900 | 3.900 | 3.630 | 3.710 | 3.710 | 217,900 |
| 2025-08-29 | 3.980 | 4.000 | 3.910 | 3.940 | 3.940 | 106,000 |
| 2025-08-28 | 4.020 | 4.050 | 3.930 | 4.000 | 4.000 | 100,500 |
| 2025-08-27 | 3.920 | 4.040 | 3.830 | 3.980 | 3.980 | 219,000 |
| 2025-08-26 | 3.800 | 3.900 | 3.770 | 3.860 | 3.860 | 96,100 |
| 2025-08-25 | 3.810 | 3.850 | 3.730 | 3.810 | 3.810 | 108,400 |
| 2025-08-22 | 3.770 | 3.910 | 3.770 | 3.850 | 3.850 | 152,000 |
| 2025-08-21 | 3.760 | 3.870 | 3.750 | 3.810 | 3.810 | 40,400 |
| 2025-08-20 | 3.770 | 3.810 | 3.700 | 3.720 | 3.720 | 131,800 |
| 2025-08-19 | 4.030 | 4.050 | 3.810 | 3.810 | 3.810 | 188,900 |
| 2025-08-18 | 4.260 | 4.260 | 3.990 | 4.120 | 4.120 | 135,800 |
| 2025-08-15 | 4.190 | 4.190 | 4.035 | 4.140 | 4.140 | 71,300 |
| 2025-08-14 | 4.390 | 4.390 | 4.190 | 4.240 | 4.240 | 129,000 |
| 2025-08-13 | 4.380 | 4.460 | 4.340 | 4.410 | 4.410 | 95,200 |
| 2025-08-12 | 4.470 | 4.470 | 4.310 | 4.350 | 4.350 | 124,900 |
| 2025-08-11 | 4.360 | 4.550 | 4.350 | 4.460 | 4.460 | 610,700 |
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.