PMET Resources Inc. (PMETF)
OTCMKTS · Delayed Price · Currency is USD
2.990
+0.007 (0.23%)
Mar 27, 2026, 11:27 AM EST
PMETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.84 | 3.02 | 2.84 | 3.02 | 3.02 | 1.24% | 4,943 |
| Mar 26, 2026 | 2.95 | 3.05 | 2.95 | 2.98 | 2.98 | -6.49% | 22,167 |
| Mar 25, 2026 | 3.15 | 3.24 | 3.15 | 3.19 | 3.19 | 5.63% | 22,901 |
| Mar 24, 2026 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 1.58% | 39,302 |
| Mar 23, 2026 | 2.88 | 3.07 | 2.87 | 2.97 | 2.97 | 5.73% | 37,940 |
| Mar 20, 2026 | 2.89 | 2.90 | 2.81 | 2.81 | 2.81 | -2.70% | 51,300 |
| Mar 19, 2026 | 3.04 | 3.04 | 2.81 | 2.89 | 2.89 | -6.29% | 152,672 |
| Mar 18, 2026 | 3.16 | 3.17 | 3.08 | 3.08 | 3.08 | -4.87% | 12,140 |
| Mar 17, 2026 | 3.24 | 3.26 | 3.20 | 3.24 | 3.24 | 0.37% | 41,562 |
| Mar 16, 2026 | 3.24 | 3.25 | 3.15 | 3.23 | 3.23 | -0.62% | 70,348 |
| Mar 13, 2026 | 3.50 | 3.50 | 3.25 | 3.25 | 3.25 | -6.31% | 44,578 |
| Mar 12, 2026 | 3.61 | 3.61 | 3.42 | 3.47 | 3.47 | -4.17% | 20,986 |
| Mar 11, 2026 | 3.57 | 3.63 | 3.54 | 3.62 | 3.62 | 2.14% | 17,056 |
| Mar 10, 2026 | 3.47 | 3.59 | 3.47 | 3.54 | 3.54 | 2.93% | 38,784 |
| Mar 9, 2026 | 3.44 | 3.55 | 3.32 | 3.44 | 3.44 | -3.12% | 53,886 |
| Mar 6, 2026 | 3.54 | 3.63 | 3.50 | 3.55 | 3.55 | -0.95% | 62,968 |
| Mar 5, 2026 | 3.78 | 3.78 | 3.51 | 3.59 | 3.59 | -5.08% | 37,918 |
| Mar 4, 2026 | 3.82 | 3.82 | 3.71 | 3.78 | 3.78 | 3.56% | 39,780 |
| Mar 3, 2026 | 3.74 | 3.86 | 3.60 | 3.65 | 3.65 | -9.09% | 108,746 |
| Mar 2, 2026 | 4.10 | 4.10 | 3.80 | 4.02 | 4.02 | 1.13% | 29,435 |
| Feb 27, 2026 | 4.24 | 4.24 | 3.93 | 3.97 | 3.97 | -1.78% | 37,418 |
| Feb 26, 2026 | 4.13 | 4.13 | 4.00 | 4.04 | 4.04 | -5.12% | 44,826 |
| Feb 25, 2026 | 4.26 | 4.30 | 4.21 | 4.26 | 4.26 | 2.68% | 79,646 |
| Feb 24, 2026 | 3.78 | 4.15 | 3.78 | 4.15 | 4.15 | 6.49% | 22,882 |
| Feb 23, 2026 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | -0.87% | 37,393 |
| Feb 20, 2026 | 3.89 | 3.95 | 3.69 | 3.93 | 3.93 | 2.34% | 87,830 |
| Feb 19, 2026 | 3.96 | 3.98 | 3.80 | 3.84 | 3.84 | -2.78% | 38,037 |
| Feb 18, 2026 | 4.00 | 4.07 | 3.93 | 3.95 | 3.95 | 0.25% | 61,623 |
| Feb 17, 2026 | 4.07 | 4.07 | 3.86 | 3.94 | 3.94 | -2.72% | 36,375 |
| Feb 13, 2026 | 3.92 | 4.09 | 3.92 | 4.05 | 4.05 | 2.53% | 51,388 |
| Feb 12, 2026 | 3.97 | 4.18 | 3.95 | 3.95 | 3.95 | -2.95% | 86,628 |
| 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 |