PMET Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.51	0.60	0.51	0.60	0.60	16.67%	12,285,800
Dec 18, 2025	0.54	0.54	0.51	0.51	0.51	-3.77%	2,296,490
Dec 17, 2025	0.50	0.54	0.50	0.53	0.53	1.92%	6,861,869
Dec 16, 2025	0.51	0.52	0.50	0.52	0.52	6.12%	2,355,619
Dec 15, 2025	0.51	0.51	0.49	0.49	0.49	-3.92%	1,226,628
Dec 12, 2025	0.51	0.52	0.50	0.51	0.51	2.00%	1,811,111
Dec 11, 2025	0.54	0.54	0.50	0.50	0.50	-6.54%	1,990,084
Dec 10, 2025	0.52	0.54	0.51	0.54	0.54	3.88%	2,845,287
Dec 9, 2025	0.51	0.53	0.51	0.52	0.52	0.98%	1,658,489
Dec 8, 2025	0.52	0.53	0.50	0.51	0.51	2.00%	1,422,218
Dec 5, 2025	0.51	0.52	0.50	0.50	0.50	-0.99%	1,213,827
Dec 4, 2025	0.51	0.52	0.50	0.51	0.51	-0.98%	2,511,248
Dec 3, 2025	0.54	0.54	0.51	0.51	0.51	-4.67%	3,136,178
Dec 2, 2025	0.55	0.56	0.53	0.54	0.54	-3.60%	4,702,886
Dec 1, 2025	0.55	0.57	0.54	0.56	0.56	0.91%	3,718,792
Nov 28, 2025	0.54	0.56	0.53	0.55	0.55	2.80%	2,359,136
Nov 27, 2025	0.53	0.54	0.51	0.54	0.54	0.94%	2,569,360
Nov 26, 2025	0.52	0.54	0.52	0.53	0.53	8.16%	7,422,686
Nov 25, 2025	0.48	0.50	0.47	0.49	0.49	4.26%	3,341,309
Nov 24, 2025	0.50	0.50	0.46	0.47	0.47	-6.93%	4,029,909
Nov 21, 2025	0.49	0.51	0.49	0.51	0.51	-2.88%	6,675,990
Nov 20, 2025	0.48	0.53	0.48	0.52	0.52	18.18%	9,564,772
Nov 19, 2025	0.43	0.46	0.42	0.44	0.44	4.76%	4,474,014
Nov 18, 2025	0.41	0.44	0.41	0.42	0.42	5.00%	6,747,760
Nov 17, 2025	0.39	0.41	0.37	0.40	0.40	1.27%	2,619,052
Nov 14, 2025	0.40	0.40	0.39	0.40	0.40	-5.95%	4,491,408
Nov 13, 2025	0.41	0.42	0.40	0.42	0.42	6.33%	8,083,028
Nov 12, 2025	0.41	0.41	0.40	0.40	0.40	-1.25%	1,341,688
Nov 11, 2025	0.38	0.41	0.38	0.40	0.40	9.59%	3,238,210
Nov 10, 2025	0.34	0.37	0.34	0.37	0.37	8.96%	1,149,424
Nov 7, 2025	0.35	0.35	0.34	0.34	0.34	-5.63%	1,087,369
Nov 6, 2025	0.38	0.38	0.36	0.36	0.36	1.43%	1,334,531
Nov 5, 2025	0.38	0.38	0.34	0.35	0.35	-12.50%	3,846,888
Nov 4, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	1,977,601
Nov 3, 2025	0.41	0.41	0.39	0.40	0.40	-1.25%	1,894,786
Oct 31, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	1,611,311
Oct 30, 2025	0.37	0.39	0.36	0.39	0.39	5.41%	1,392,847
Oct 29, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	925,969
Oct 28, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	1,457,963
Oct 27, 2025	0.41	0.41	0.40	0.40	0.40	-	1,493,795
Oct 24, 2025	0.39	0.42	0.39	0.40	0.40	3.90%	2,188,125
Oct 23, 2025	0.39	0.40	0.38	0.39	0.39	-1.28%	1,476,162
Oct 22, 2025	0.39	0.40	0.38	0.39	0.39	-7.14%	3,331,355
Oct 21, 2025	0.44	0.45	0.40	0.42	0.42	-3.45%	5,439,959
Oct 20, 2025	0.45	0.45	0.44	0.44	0.44	-5.43%	1,400,012
Oct 17, 2025	0.47	0.47	0.44	0.46	0.46	-1.08%	2,321,230
Oct 16, 2025	0.49	0.49	0.46	0.47	0.47	-5.10%	1,473,663
Oct 15, 2025	0.45	0.49	0.45	0.49	0.49	11.36%	4,308,153
Oct 14, 2025	0.45	0.45	0.44	0.44	0.44	1.15%	2,756,110
Oct 13, 2025	0.42	0.44	0.41	0.44	0.44	1.16%	2,255,496