PMET Resources Inc. (FRA:R9G)
Germany · Delayed Price · Currency is EUR 0.2920
+0.0080 (2.82%)
At close: Nov 28, 2025
PMET Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.05% | - |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.82% | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.53% | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.88% | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.99% | - |
| Nov 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 2.14% | 10,000 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 20.69% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.45% | - |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.77% | - |
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.45% | - |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | - |
| Nov 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.42% | - |
| Nov 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.00% | - |
| Nov 7, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 7.53% | 12,011 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.09% | - |
| Nov 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -13.21% | - |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| Nov 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | - |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.06% | - |
| Oct 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | - |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.66% | - |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | - |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.62% | - |
| Oct 21, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.88% | 30,000 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.00% | - |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.43% | - |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 11.21% | - |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | - |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.08% | - |
| Oct 10, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.17% | 800 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.72% | - |
| Oct 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | - |
| Oct 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | - |
| Sep 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.61% | - |
| Sep 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Sep 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.04% | - |