PMET Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.900 | 2.900 | 2.690 | 2.730 | 2.730 | 347,300 |
| 2025-02-13 | 2.740 | 2.850 | 2.740 | 2.840 | 2.840 | 117,200 |
| 2025-02-12 | 2.720 | 2.780 | 2.720 | 2.760 | 2.760 | 166,000 |
| 2025-02-11 | 2.750 | 2.875 | 2.670 | 2.780 | 2.780 | 144,800 |
| 2025-02-10 | 2.900 | 2.900 | 2.730 | 2.770 | 2.770 | 208,300 |
| 2025-02-07 | 2.860 | 2.930 | 2.820 | 2.860 | 2.860 | 124,800 |
| 2025-02-06 | 3.150 | 3.150 | 2.815 | 2.870 | 2.870 | 250,200 |
| 2025-02-05 | 2.970 | 3.050 | 2.950 | 2.980 | 2.980 | 70,300 |
| 2025-02-04 | 2.880 | 3.050 | 2.880 | 3.020 | 3.020 | 265,100 |
| 2025-02-03 | 2.930 | 2.930 | 2.800 | 2.860 | 2.860 | 267,900 |
| 2025-01-31 | 3.170 | 3.170 | 3.010 | 3.010 | 3.010 | 101,600 |
| 2025-01-30 | 3.050 | 3.165 | 3.050 | 3.100 | 3.100 | 152,800 |
| 2025-01-29 | 3.040 | 3.100 | 3.000 | 3.050 | 3.050 | 250,700 |
| 2025-01-28 | 3.270 | 3.310 | 3.060 | 3.100 | 3.100 | 279,400 |
| 2025-01-27 | 3.330 | 3.390 | 3.270 | 3.340 | 3.340 | 193,400 |
| 2025-01-24 | 3.380 | 3.490 | 3.380 | 3.380 | 3.380 | 219,400 |
| 2025-01-23 | 3.340 | 3.495 | 3.325 | 3.450 | 3.450 | 163,300 |
| 2025-01-22 | 3.440 | 3.440 | 3.330 | 3.380 | 3.380 | 119,700 |
| 2025-01-21 | 3.610 | 3.610 | 3.370 | 3.390 | 3.390 | 213,400 |
| 2025-01-20 | 3.450 | 3.600 | 3.420 | 3.600 | 3.600 | 67,300 |
| 2025-01-17 | 3.550 | 3.580 | 3.440 | 3.490 | 3.490 | 124,900 |
| 2025-01-16 | 3.650 | 3.760 | 3.510 | 3.540 | 3.540 | 169,700 |
| 2025-01-15 | 3.640 | 3.730 | 3.610 | 3.730 | 3.730 | 232,000 |
| 2025-01-14 | 3.360 | 3.630 | 3.360 | 3.630 | 3.630 | 336,100 |
| 2025-01-13 | 3.270 | 3.460 | 3.270 | 3.440 | 3.440 | 506,600 |
| 2025-01-10 | 3.340 | 3.380 | 3.145 | 3.280 | 3.280 | 739,400 |
| 2025-01-09 | 3.410 | 3.450 | 3.330 | 3.360 | 3.360 | 127,500 |
| 2025-01-08 | 3.550 | 3.550 | 3.420 | 3.500 | 3.500 | 332,300 |
| 2025-01-07 | 3.600 | 3.610 | 3.400 | 3.470 | 3.470 | 178,500 |
| 2025-01-06 | 3.540 | 3.690 | 3.540 | 3.600 | 3.600 | 168,500 |
| 2025-01-03 | 3.610 | 3.670 | 3.480 | 3.590 | 3.590 | 277,900 |
| 2025-01-02 | 3.650 | 3.720 | 3.570 | 3.630 | 3.630 | 123,500 |
| 2024-12-31 | 3.450 | 3.550 | 3.450 | 3.500 | 3.500 | 151,600 |
| 2024-12-30 | 3.710 | 3.710 | 3.430 | 3.500 | 3.500 | 212,500 |
| 2024-12-27 | 3.630 | 3.750 | 3.550 | 3.700 | 3.700 | 208,300 |
| 2024-12-24 | 3.520 | 3.560 | 3.440 | 3.520 | 3.520 | 154,000 |
| 2024-12-23 | 3.610 | 3.610 | 3.460 | 3.530 | 3.530 | 439,100 |
| 2024-12-20 | 3.450 | 3.520 | 3.340 | 3.370 | 3.370 | 657,700 |
| 2024-12-19 | 3.520 | 3.600 | 3.320 | 3.520 | 3.520 | 630,800 |
| 2024-12-18 | 3.600 | 3.740 | 3.200 | 3.410 | 3.410 | 1,124,200 |
| 2024-12-17 | 2.700 | 2.740 | 2.650 | 2.650 | 2.650 | 109,900 |
| 2024-12-16 | 2.820 | 2.850 | 2.710 | 2.760 | 2.760 | 150,500 |
| 2024-12-13 | 2.830 | 2.860 | 2.775 | 2.800 | 2.800 | 172,600 |
| 2024-12-12 | 2.810 | 2.910 | 2.750 | 2.890 | 2.890 | 304,400 |
| 2024-12-11 | 2.800 | 2.800 | 2.680 | 2.720 | 2.720 | 149,200 |
| 2024-12-10 | 2.940 | 2.940 | 2.800 | 2.810 | 2.810 | 174,700 |
| 2024-12-09 | 2.930 | 3.060 | 2.900 | 2.930 | 2.930 | 250,200 |
| 2024-12-06 | 2.680 | 2.870 | 2.660 | 2.830 | 2.830 | 341,000 |
| 2024-12-05 | 2.650 | 2.760 | 2.590 | 2.690 | 2.690 | 253,200 |
| 2024-12-04 | 2.820 | 2.840 | 2.630 | 2.650 | 2.650 | 218,300 |
| 2024-12-03 | 2.710 | 2.940 | 2.610 | 2.870 | 2.870 | 309,800 |
| 2024-12-02 | 2.710 | 2.710 | 2.595 | 2.690 | 2.690 | 231,700 |
| 2024-11-29 | 2.600 | 2.760 | 2.540 | 2.660 | 2.660 | 246,300 |
| 2024-11-28 | 2.420 | 2.550 | 2.340 | 2.480 | 2.480 | 181,100 |
| 2024-11-27 | 2.370 | 2.430 | 2.290 | 2.360 | 2.360 | 472,700 |
| 2024-11-26 | 2.420 | 2.430 | 2.300 | 2.400 | 2.400 | 335,700 |
| 2024-11-25 | 2.470 | 2.500 | 2.400 | 2.410 | 2.410 | 3,210,100 |
| 2024-11-22 | 2.520 | 2.550 | 2.400 | 2.470 | 2.470 | 591,700 |
| 2024-11-21 | 2.450 | 2.670 | 2.360 | 2.620 | 2.620 | 506,200 |
| 2024-11-20 | 2.530 | 2.540 | 2.420 | 2.480 | 2.480 | 282,400 |
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.