PMET Resources Inc. (PMETF)
OTCMKTS · Delayed Price · Currency is USD
2.380
+0.090 (3.93%)
At close: Nov 9, 2026
PMETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.25 | 2.38 | 2.25 | 2.38 | 2.38 | 3.93% | 37,945 |
| Nov 6, 2026 | 2.23 | 2.32 | 2.21 | 2.29 | 2.29 | 3.62% | 99,520 |
| Nov 5, 2026 | 2.27 | 2.34 | 2.19 | 2.21 | 2.21 | -2.21% | 127,978 |
| Nov 4, 2026 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 6.40% | 56,895 |
| Nov 3, 2026 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -2.66% | 72,470 |
| Nov 2, 2026 | 2.01 | 2.27 | 2.01 | 2.18 | 2.18 | -2.15% | 66,429 |
| Oct 30, 2026 | 2.22 | 2.23 | 2.17 | 2.23 | 2.23 | -4.37% | 136,709 |
| Oct 29, 2026 | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | -3.64% | 44,985 |
| Oct 28, 2026 | 2.37 | 2.44 | 2.36 | 2.42 | 2.42 | -0.41% | 77,070 |
| Oct 27, 2026 | 2.43 | 2.44 | 2.43 | 2.43 | 2.43 | 7.19% | 24,238 |
| Oct 26, 2026 | 2.16 | 2.28 | 2.16 | 2.27 | 2.27 | 3.05% | 50,278 |
| Oct 23, 2026 | 2.18 | 2.22 | 2.15 | 2.20 | 2.20 | 0.69% | 15,462 |
| Oct 22, 2026 | 2.21 | 2.22 | 2.17 | 2.19 | 2.19 | -3.40% | 67,617 |
| Oct 21, 2026 | 2.25 | 2.26 | 2.22 | 2.26 | 2.26 | -0.70% | 23,561 |
| Oct 20, 2026 | 2.28 | 2.32 | 2.28 | 2.28 | 2.28 | 1.24% | 22,042 |
| Oct 19, 2026 | 2.31 | 2.31 | 2.25 | 2.25 | 2.25 | -3.14% | 26,730 |
| Oct 16, 2026 | 2.40 | 2.40 | 2.30 | 2.32 | 2.32 | -2.80% | 115,011 |
| Oct 15, 2026 | 2.39 | 2.39 | 2.30 | 2.39 | 2.39 | -1.16% | 38,455 |
| Oct 14, 2026 | 2.53 | 2.55 | 2.41 | 2.42 | 2.42 | -5.73% | 92,739 |
| Oct 13, 2026 | 2.77 | 2.77 | 2.54 | 2.57 | 2.57 | -7.73% | 50,336 |
| Oct 12, 2026 | 2.76 | 2.80 | 2.76 | 2.78 | 2.78 | 0.72% | 29,220 |
| Oct 9, 2026 | 2.76 | 2.80 | 2.76 | 2.76 | 2.76 | -2.82% | 19,343 |
| Oct 8, 2026 | 2.93 | 2.93 | 2.81 | 2.84 | 2.84 | -3.07% | 35,214 |
| Oct 7, 2026 | 3.00 | 3.00 | 2.91 | 2.93 | 2.93 | -3.30% | 35,565 |
| Oct 6, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.41% | 8,527 |
| Oct 5, 2026 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 1.29% | 7,260 |
| Oct 2, 2026 | 2.96 | 3.00 | 2.93 | 2.95 | 2.95 | 0.34% | 25,485 |
| Oct 1, 2026 | 2.97 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 6,371 |
| Sep 30, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -5.46% | 3,769 |
| Sep 29, 2026 | 3.14 | 3.15 | 3.10 | 3.15 | 3.15 | 3.01% | 21,655 |
| Sep 28, 2026 | 3.16 | 3.16 | 3.03 | 3.06 | 3.06 | -3.94% | 27,882 |
| Sep 25, 2026 | 3.13 | 3.21 | 3.13 | 3.19 | 3.19 | 0.11% | 11,135 |
| Sep 24, 2026 | 2.99 | 3.18 | 2.99 | 3.18 | 3.18 | 0.38% | 17,599 |
| Sep 23, 2026 | 3.19 | 3.19 | 3.16 | 3.17 | 3.17 | -1.55% | 10,717 |
| Sep 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.22% | 6,988 |
| Sep 21, 2026 | 3.14 | 3.21 | 3.11 | 3.15 | 3.15 | 1.55% | 38,221 |
| Sep 18, 2026 | 3.09 | 3.10 | 3.04 | 3.10 | 3.10 | 0.71% | 117,219 |
| Sep 17, 2026 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 3.70% | 54,891 |
| Sep 16, 2026 | 2.96 | 3.00 | 2.96 | 2.97 | 2.97 | 1.02% | 25,767 |
| Sep 15, 2026 | 3.05 | 3.05 | 2.94 | 2.94 | 2.94 | -1.90% | 66,647 |
| Sep 14, 2026 | 3.00 | 3.01 | 2.91 | 3.00 | 3.00 | -0.43% | 15,809 |
| Sep 11, 2026 | 3.11 | 3.11 | 3.00 | 3.01 | 3.01 | -3.83% | 24,596 |
| Sep 10, 2026 | 3.23 | 3.23 | 3.08 | 3.13 | 3.13 | -4.98% | 28,876 |
| Sep 9, 2026 | 3.27 | 3.29 | 3.24 | 3.29 | 3.29 | 0.73% | 15,784 |
| Sep 8, 2026 | 3.49 | 3.49 | 3.27 | 3.27 | 3.27 | -1.80% | 14,132 |
| Sep 4, 2026 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | -1.19% | 16,434 |
| Sep 3, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -4.26% | 15,847 |
| Sep 2, 2026 | 3.49 | 3.52 | 3.45 | 3.52 | 3.52 | 1.15% | 8,792 |
| Sep 1, 2026 | 3.57 | 3.57 | 3.47 | 3.48 | 3.48 | -2.51% | 9,872 |
| Aug 31, 2026 | 3.36 | 3.57 | 3.36 | 3.57 | 3.57 | 2.28% | 27,376 |