PMET Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	4.020	4.220	4.020	4.110	4.110	260,000
2025-08-07	3.980	4.050	3.910	3.960	3.960	154,700
2025-08-06	3.960	4.020	3.860	3.890	3.890	181,800
2025-08-05	3.800	3.900	3.800	3.840	3.840	86,300
2025-08-01	3.850	3.850	3.630	3.710	3.710	164,100
2025-07-31	3.820	3.910	3.770	3.770	3.770	250,700
2025-07-30	4.130	4.180	3.815	3.830	3.830	387,600
2025-07-29	4.160	4.240	4.040	4.150	4.150	332,700
2025-07-28	4.150	4.290	4.070	4.190	4.190	330,200
2025-07-25	4.400	4.400	4.265	4.360	4.360	206,900
2025-07-24	4.440	4.530	4.230	4.470	4.470	588,700
2025-07-23	4.600	4.600	4.070	4.290	4.290	526,300
2025-07-22	4.300	4.610	4.220	4.570	4.570	636,000
2025-07-21	4.110	4.330	3.970	4.180	4.180	904,100
2025-07-18	3.400	3.420	3.340	3.380	3.380	230,100
2025-07-17	3.160	3.400	3.130	3.400	3.400	280,000
2025-07-16	3.100	3.135	3.010	3.100	3.100	121,700
2025-07-15	3.150	3.180	3.100	3.110	3.110	103,600
2025-07-14	3.200	3.230	3.100	3.140	3.140	276,000
2025-07-11	3.070	3.080	2.940	3.050	3.050	133,200
2025-07-10	2.930	3.110	2.920	3.070	3.070	217,700
2025-07-09	2.770	2.850	2.720	2.840	2.840	113,200
2025-07-08	2.680	2.810	2.680	2.740	2.740	128,500
2025-07-07	2.700	2.700	2.570	2.600	2.600	216,000
2025-07-04	2.670	2.790	2.610	2.730	2.730	115,700
2025-07-03	2.660	2.690	2.590	2.670	2.670	249,700
2025-07-02	2.560	2.570	2.470	2.520	2.520	403,000
2025-06-30	2.440	2.470	2.350	2.440	2.440	256,500
2025-06-27	2.300	2.380	2.200	2.290	2.290	238,100
2025-06-26	2.130	2.290	2.130	2.290	2.290	396,700
2025-06-25	2.070	2.090	1.990	2.030	2.030	168,200
2025-06-24	2.040	2.110	2.040	2.100	2.100	200,900
2025-06-23	2.000	2.060	1.990	2.030	2.030	203,000
2025-06-20	2.010	2.070	1.970	2.010	2.010	3,371,900
2025-06-19	2.110	2.110	2.000	2.010	2.010	371,100
2025-06-18	2.180	2.180	2.070	2.080	2.080	508,600
2025-06-17	2.190	2.210	2.135	2.160	2.160	323,200
2025-06-16	2.440	2.450	2.150	2.160	2.160	1,202,200
2025-06-13	2.550	2.550	2.430	2.480	2.480	123,000
2025-06-12	2.690	2.690	2.500	2.540	2.540	292,000
2025-06-11	2.430	2.850	2.430	2.720	2.720	470,000
2025-06-10	2.360	2.375	2.275	2.310	2.310	104,700
2025-06-09	2.280	2.350	2.240	2.330	2.330	71,100
2025-06-06	2.210	2.285	2.210	2.250	2.250	73,300
2025-06-05	2.120	2.255	2.115	2.250	2.250	300,900
2025-06-04	2.110	2.150	2.080	2.100	2.100	87,700
2025-06-03	2.030	2.100	2.010	2.090	2.090	145,800
2025-06-02	2.070	2.070	2.030	2.040	2.040	104,000
2025-05-30	2.130	2.130	2.050	2.060	2.060	79,500
2025-05-29	2.210	2.220	2.150	2.150	2.150	51,100
2025-05-28	2.210	2.230	2.160	2.190	2.190	60,500
2025-05-27	2.210	2.250	2.195	2.230	2.230	98,000
2025-05-26	2.230	2.240	2.160	2.200	2.200	24,300
2025-05-23	2.130	2.220	2.100	2.200	2.200	86,100
2025-05-22	2.100	2.130	2.055	2.130	2.130	141,100
2025-05-21	2.150	2.200	2.110	2.140	2.140	93,300
2025-05-20	2.170	2.180	2.070	2.140	2.140	229,000
2025-05-16	2.270	2.280	2.185	2.240	2.240	58,200
2025-05-15	2.330	2.330	2.220	2.250	2.250	199,300
2025-05-14	2.340	2.430	2.300	2.330	2.330	249,700

← NewerPage 6 of 21 · 1,259 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.