PMET Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.66	0.67	0.65	0.66	0.66	-	2,755,501
Feb 4, 2026	0.67	0.72	0.65	0.66	0.66	5.65%	3,820,005
Feb 3, 2026	0.64	0.65	0.62	0.62	0.62	-3.13%	1,867,468
Feb 2, 2026	0.65	0.66	0.63	0.64	0.64	-3.76%	2,019,107
Jan 30, 2026	0.71	0.73	0.66	0.67	0.67	-8.90%	3,536,585
Jan 29, 2026	0.73	0.74	0.68	0.73	0.73	-	5,214,471
Jan 28, 2026	0.73	0.74	0.71	0.73	0.73	2.82%	5,105,054
Jan 27, 2026	0.74	0.75	0.71	0.71	0.71	-4.05%	2,866,159
Jan 23, 2026	0.73	0.75	0.71	0.74	0.74	2.78%	4,050,975
Jan 22, 2026	0.71	0.73	0.68	0.72	0.72	8.27%	7,648,804
Jan 21, 2026	0.66	0.67	0.65	0.67	0.67	1.53%	2,032,103
Jan 20, 2026	0.69	0.69	0.65	0.66	0.66	-4.38%	3,435,744
Jan 19, 2026	0.69	0.70	0.65	0.69	0.69	1.48%	2,188,143
Jan 16, 2026	0.74	0.74	0.66	0.68	0.68	-8.78%	4,487,329
Jan 15, 2026	0.72	0.75	0.72	0.74	0.74	4.23%	4,692,573
Jan 14, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	1,497,744
Jan 13, 2026	0.70	0.73	0.70	0.73	0.73	4.32%	3,095,091
Jan 12, 2026	0.64	0.70	0.64	0.70	0.70	8.59%	2,733,106
Jan 9, 2026	0.66	0.67	0.63	0.64	0.64	-3.03%	1,812,974
Jan 8, 2026	0.63	0.69	0.63	0.66	0.66	6.45%	3,554,361
Jan 7, 2026	0.63	0.63	0.61	0.62	0.62	-2.36%	1,637,178
Jan 6, 2026	0.61	0.64	0.61	0.64	0.64	4.96%	2,570,631
Jan 5, 2026	0.61	0.61	0.59	0.61	0.61	0.83%	1,296,866
Jan 2, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	911,342
Dec 31, 2025	0.62	0.62	0.59	0.61	0.61	0.83%	748,060
Dec 30, 2025	0.62	0.62	0.60	0.61	0.61	-0.82%	2,028,099
Dec 29, 2025	0.64	0.65	0.60	0.61	0.61	-	1,761,793
Dec 24, 2025	0.60	0.63	0.60	0.61	0.61	1.67%	1,921,265
Dec 23, 2025	0.60	0.61	0.59	0.60	0.60	0.84%	1,981,539
Dec 22, 2025	0.60	0.62	0.59	0.60	0.60	-	3,679,776
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