PMET Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.280 | 3.350 | 3.130 | 3.190 | 3.190 | 174,365 |
| 2026-10-16 | 3.380 | 3.380 | 3.220 | 3.290 | 3.290 | 272,642 |
| 2026-10-15 | 3.320 | 3.410 | 3.230 | 3.410 | 3.410 | 613,100 |
| 2026-10-14 | 3.590 | 3.600 | 3.420 | 3.420 | 3.420 | 413,500 |
| 2026-10-13 | 3.790 | 3.790 | 3.610 | 3.630 | 3.630 | 373,100 |
| 2026-10-09 | 4.050 | 4.060 | 3.885 | 3.960 | 3.960 | 333,600 |
| 2026-10-08 | 4.160 | 4.190 | 4.010 | 4.040 | 4.040 | 217,300 |
| 2026-10-07 | 4.250 | 4.350 | 4.130 | 4.170 | 4.170 | 242,600 |
| 2026-10-06 | 4.400 | 4.400 | 4.230 | 4.320 | 4.320 | 125,500 |
| 2026-10-05 | 4.270 | 4.270 | 4.180 | 4.240 | 4.240 | 79,000 |
| 2026-10-02 | 4.300 | 4.300 | 4.180 | 4.220 | 4.220 | 235,000 |
| 2026-10-01 | 4.270 | 4.270 | 4.140 | 4.200 | 4.200 | 238,600 |
| 2026-09-30 | 4.400 | 4.460 | 4.230 | 4.270 | 4.270 | 142,300 |
| 2026-09-29 | 4.410 | 4.490 | 4.400 | 4.490 | 4.490 | 296,700 |
| 2026-09-28 | 4.390 | 4.400 | 4.260 | 4.330 | 4.330 | 238,500 |
| 2026-09-25 | 4.520 | 4.590 | 4.420 | 4.510 | 4.510 | 163,800 |
| 2026-09-24 | 4.390 | 4.520 | 4.290 | 4.510 | 4.510 | 235,300 |
| 2026-09-23 | 4.680 | 4.680 | 4.430 | 4.460 | 4.460 | 181,500 |
| 2026-09-22 | 4.500 | 4.700 | 4.500 | 4.690 | 4.690 | 137,800 |
| 2026-09-21 | 4.500 | 4.510 | 4.370 | 4.430 | 4.430 | 322,900 |
| 2026-09-18 | 4.360 | 4.380 | 4.260 | 4.350 | 4.350 | 747,000 |
| 2026-09-17 | 4.230 | 4.310 | 4.220 | 4.270 | 4.270 | 340,200 |
| 2026-09-16 | 4.120 | 4.210 | 4.100 | 4.140 | 4.140 | 337,500 |
| 2026-09-15 | 4.250 | 4.270 | 4.080 | 4.090 | 4.090 | 204,700 |
| 2026-09-14 | 4.050 | 4.230 | 4.030 | 4.220 | 4.220 | 233,400 |
| 2026-09-11 | 4.360 | 4.360 | 4.140 | 4.170 | 4.170 | 535,900 |
| 2026-09-10 | 4.350 | 4.450 | 4.240 | 4.340 | 4.340 | 389,800 |
| 2026-09-09 | 4.530 | 4.660 | 4.470 | 4.540 | 4.540 | 310,900 |
| 2026-09-08 | 4.580 | 4.580 | 4.470 | 4.490 | 4.490 | 189,500 |
| 2026-09-04 | 4.580 | 4.640 | 4.560 | 4.590 | 4.590 | 132,200 |
| 2026-09-03 | 4.810 | 4.820 | 4.630 | 4.650 | 4.650 | 264,300 |
| 2026-09-02 | 4.810 | 4.920 | 4.790 | 4.900 | 4.900 | 329,400 |
| 2026-09-01 | 4.930 | 4.950 | 4.810 | 4.810 | 4.810 | 329,300 |
| 2026-08-31 | 4.750 | 5.000 | 4.740 | 4.980 | 4.980 | 291,700 |
| 2026-08-28 | 5.060 | 5.060 | 4.810 | 4.880 | 4.880 | 454,000 |
| 2026-08-27 | 5.210 | 5.270 | 4.990 | 5.120 | 5.120 | 287,300 |
| 2026-08-26 | 5.300 | 5.430 | 5.280 | 5.340 | 5.340 | 303,500 |
| 2026-08-25 | 5.120 | 5.390 | 5.100 | 5.320 | 5.320 | 283,400 |
| 2026-08-24 | 5.200 | 5.210 | 5.000 | 5.200 | 5.200 | 224,400 |
| 2026-08-21 | 4.920 | 5.090 | 4.860 | 5.050 | 5.050 | 329,500 |
| 2026-08-20 | 4.650 | 4.740 | 4.630 | 4.720 | 4.720 | 146,100 |
| 2026-08-19 | 4.650 | 4.760 | 4.620 | 4.730 | 4.730 | 140,600 |
| 2026-08-18 | 4.830 | 4.830 | 4.660 | 4.700 | 4.700 | 187,400 |
| 2026-08-17 | 4.890 | 4.990 | 4.870 | 4.960 | 4.960 | 234,600 |
| 2026-08-14 | 4.800 | 5.060 | 4.770 | 4.850 | 4.850 | 232,400 |
| 2026-08-13 | 4.920 | 4.990 | 4.790 | 4.840 | 4.840 | 170,100 |
| 2026-08-12 | 5.000 | 5.420 | 4.935 | 4.960 | 4.960 | 416,000 |
| 2026-08-11 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 264,300 |
| 2026-08-10 | 4.800 | 5.000 | 4.800 | 4.950 | 4.950 | 370,300 |
| 2026-08-07 | 4.610 | 4.755 | 4.590 | 4.700 | 4.700 | 328,800 |
| 2026-08-06 | 4.280 | 4.370 | 4.220 | 4.310 | 4.310 | 216,300 |
| 2026-08-05 | 4.490 | 4.500 | 4.280 | 4.280 | 4.280 | 318,700 |
| 2026-08-04 | 4.270 | 4.435 | 4.270 | 4.410 | 4.410 | 398,000 |
| 2026-07-31 | 4.150 | 4.150 | 3.990 | 4.090 | 4.090 | 517,400 |
| 2026-07-30 | 4.190 | 4.190 | 4.045 | 4.120 | 4.120 | 916,500 |
| 2026-07-29 | 4.130 | 4.150 | 3.980 | 4.030 | 4.030 | 1,004,000 |
| 2026-07-28 | 4.480 | 4.480 | 4.140 | 4.180 | 4.180 | 304,200 |
| 2026-07-27 | 4.380 | 4.440 | 4.280 | 4.410 | 4.410 | 81,400 |
| 2026-07-24 | 4.480 | 4.490 | 4.310 | 4.360 | 4.360 | 197,800 |
| 2026-07-23 | 4.470 | 4.620 | 4.465 | 4.520 | 4.520 | 771,000 |
Page 1 of 21 · 1,255 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.