PMET Resources Inc. (PMETF)
OTCMKTS · Delayed Price · Currency is USD
4.020
-0.120 (-2.90%)
Feb 11, 2026, 1:50 PM EST
PMET Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.29 | 4.29 | 3.99 | 4.07 | 4.07 | -0.97% | 50,489 |
| Feb 10, 2026 | 3.91 | 4.16 | 3.91 | 4.11 | 4.11 | 0.24% | 44,416 |
| Feb 9, 2026 | 4.50 | 4.64 | 4.07 | 4.10 | 4.10 | -10.87% | 114,912 |
| Feb 6, 2026 | 4.22 | 4.60 | 4.22 | 4.60 | 4.60 | 5.75% | 47,318 |
| Feb 5, 2026 | 4.49 | 4.55 | 4.31 | 4.35 | 4.35 | -6.69% | 69,766 |
| Feb 4, 2026 | 4.89 | 5.05 | 4.63 | 4.66 | 4.66 | -1.85% | 101,495 |
| Feb 3, 2026 | 4.64 | 4.80 | 4.60 | 4.75 | 4.75 | 7.71% | 105,501 |
| Feb 2, 2026 | 4.53 | 4.58 | 4.34 | 4.41 | 4.41 | -3.08% | 49,535 |
| Jan 30, 2026 | 4.78 | 5.00 | 4.52 | 4.55 | 4.55 | -11.13% | 118,974 |
| Jan 29, 2026 | 5.15 | 5.34 | 5.00 | 5.12 | 5.12 | -1.16% | 45,333 |
| Jan 28, 2026 | 5.27 | 5.27 | 5.10 | 5.18 | 5.18 | -0.96% | 23,931 |
| Jan 27, 2026 | 5.15 | 5.24 | 5.00 | 5.23 | 5.23 | 1.36% | 64,296 |
| Jan 26, 2026 | 5.27 | 5.38 | 5.13 | 5.16 | 5.16 | -1.90% | 52,518 |
| Jan 23, 2026 | 5.29 | 5.43 | 5.12 | 5.26 | 5.26 | 3.34% | 53,629 |
| Jan 22, 2026 | 4.75 | 5.09 | 4.75 | 5.09 | 5.09 | 12.11% | 92,156 |
| Jan 21, 2026 | 4.45 | 4.56 | 4.45 | 4.54 | 4.54 | 3.44% | 14,484 |
| Jan 20, 2026 | 4.46 | 4.49 | 4.39 | 4.39 | 4.39 | -3.30% | 27,921 |
| Jan 16, 2026 | 4.69 | 4.69 | 4.38 | 4.54 | 4.54 | -5.04% | 64,454 |
| Jan 15, 2026 | 4.89 | 4.93 | 4.78 | 4.78 | 4.78 | -2.25% | 17,506 |
| Jan 14, 2026 | 4.77 | 4.91 | 4.68 | 4.89 | 4.89 | 2.09% | 46,883 |
| Jan 13, 2026 | 4.66 | 4.92 | 4.66 | 4.79 | 4.79 | -1.03% | 40,581 |
| Jan 12, 2026 | 4.55 | 4.94 | 4.55 | 4.84 | 4.84 | 8.76% | 68,129 |
| Jan 9, 2026 | 4.55 | 4.55 | 4.35 | 4.45 | 4.45 | 1.14% | 113,311 |
| Jan 8, 2026 | 4.37 | 4.43 | 4.32 | 4.40 | 4.40 | 2.33% | 17,947 |
| Jan 7, 2026 | 4.27 | 4.30 | 4.10 | 4.30 | 4.30 | -1.01% | 27,727 |
| Jan 6, 2026 | 4.18 | 4.39 | 4.18 | 4.34 | 4.34 | 5.95% | 49,843 |
| Jan 5, 2026 | 4.11 | 4.12 | 3.99 | 4.10 | 4.10 | 1.99% | 57,240 |
| Jan 2, 2026 | 4.00 | 4.13 | 3.93 | 4.02 | 4.02 | 2.81% | 34,346 |
| Dec 31, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -2.25% | 14,359 |
| Dec 30, 2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -4.53% | 23,377 |
| Dec 29, 2025 | 4.36 | 4.36 | 4.00 | 4.19 | 4.19 | 0.96% | 29,631 |
| Dec 26, 2025 | 3.99 | 4.15 | 3.97 | 4.15 | 4.15 | 4.01% | 89,337 |
| Dec 24, 2025 | 3.99 | 3.99 | 3.92 | 3.99 | 3.99 | 0.45% | 26,667 |
| Dec 23, 2025 | 3.86 | 3.99 | 3.84 | 3.97 | 3.97 | 4.20% | 75,151 |
| Dec 22, 2025 | 3.89 | 3.95 | 3.81 | 3.81 | 3.81 | -1.17% | 36,488 |
| Dec 19, 2025 | 3.73 | 3.89 | 3.73 | 3.86 | 3.86 | 12.02% | 107,085 |
| Dec 18, 2025 | 3.44 | 3.47 | 3.40 | 3.44 | 3.44 | 0.32% | 46,328 |
| Dec 17, 2025 | 3.20 | 3.49 | 3.20 | 3.43 | 3.43 | 4.25% | 44,490 |
| Dec 16, 2025 | 3.42 | 3.45 | 3.26 | 3.29 | 3.29 | -7.06% | 57,875 |
| Dec 15, 2025 | 3.23 | 3.56 | 3.23 | 3.54 | 3.54 | 6.37% | 41,386 |
| Dec 12, 2025 | 3.44 | 3.44 | 3.25 | 3.33 | 3.33 | -2.06% | 25,877 |
| Dec 11, 2025 | 3.46 | 3.50 | 3.39 | 3.40 | 3.40 | -2.86% | 30,158 |
| Dec 10, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 19,373 |
| Dec 9, 2025 | 3.25 | 3.45 | 3.25 | 3.40 | 3.40 | -1.73% | 29,245 |
| Dec 8, 2025 | 3.81 | 3.81 | 3.38 | 3.46 | 3.46 | 1.76% | 11,648 |
| Dec 5, 2025 | 3.30 | 3.41 | 3.27 | 3.40 | 3.40 | 3.03% | 27,343 |
| Dec 4, 2025 | 3.28 | 3.33 | 3.26 | 3.30 | 3.30 | -2.94% | 25,903 |
| Dec 3, 2025 | 3.53 | 3.53 | 3.36 | 3.40 | 3.40 | -2.30% | 13,391 |
| Dec 2, 2025 | 3.52 | 3.52 | 3.43 | 3.48 | 3.48 | -1.69% | 27,615 |
| Dec 1, 2025 | 3.73 | 3.75 | 3.53 | 3.54 | 3.54 | -1.94% | 36,240 |