PMET Resources Inc. (PMETF)
OTCMKTS · Delayed Price · Currency is USD
4.761
+0.278 (6.20%)
May 5, 2026, 11:03 AM EST
PMETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.57 | 4.57 | 4.46 | 4.48 | 4.48 | -0.82% | 10,397 |
| May 1, 2026 | 5.08 | 5.08 | 4.39 | 4.52 | 4.52 | 2.49% | 7,921 |
| Apr 30, 2026 | 4.26 | 4.42 | 4.26 | 4.41 | 4.41 | 6.27% | 57,286 |
| Apr 29, 2026 | 4.17 | 4.20 | 4.12 | 4.15 | 4.15 | -0.72% | 26,832 |
| Apr 28, 2026 | 4.10 | 4.22 | 4.10 | 4.18 | 4.18 | 2.70% | 75,255 |
| Apr 27, 2026 | 4.03 | 4.07 | 3.94 | 4.07 | 4.07 | 7.67% | 16,830 |
| Apr 24, 2026 | 3.83 | 3.83 | 3.78 | 3.78 | 3.78 | 0.11% | 47,671 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.68 | 3.78 | 3.78 | -5.13% | 108,312 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.97 | 3.98 | 3.98 | 0.51% | 41,270 |
| Apr 21, 2026 | 4.23 | 4.23 | 3.93 | 3.96 | 3.96 | -6.82% | 55,151 |
| Apr 20, 2026 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | -2.30% | 25,637 |
| Apr 17, 2026 | 4.56 | 4.56 | 4.35 | 4.35 | 4.35 | 3.28% | 52,144 |
| Apr 16, 2026 | 3.92 | 4.29 | 3.92 | 4.21 | 4.21 | 6.04% | 43,366 |
| Apr 15, 2026 | 4.13 | 4.13 | 3.85 | 3.97 | 3.97 | 4.80% | 31,813 |
| Apr 14, 2026 | 3.61 | 3.81 | 3.61 | 3.79 | 3.79 | 5.45% | 17,143 |
| Apr 13, 2026 | 3.60 | 3.61 | 3.21 | 3.59 | 3.59 | 4.51% | 16,545 |
| Apr 10, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -2.02% | 25,345 |
| Apr 9, 2026 | 3.60 | 3.60 | 3.47 | 3.51 | 3.51 | 3.88% | 5,350 |
| Apr 8, 2026 | 3.34 | 3.40 | 3.32 | 3.38 | 3.38 | 7.27% | 27,142 |
| Apr 7, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -3.14% | 15,678 |
| Apr 6, 2026 | 2.95 | 3.32 | 2.95 | 3.25 | 3.25 | 2.65% | 29,327 |
| Apr 2, 2026 | 3.24 | 3.24 | 3.16 | 3.17 | 3.17 | -3.65% | 5,391 |
| Apr 1, 2026 | 3.08 | 3.31 | 3.08 | 3.29 | 3.29 | 2.75% | 60,214 |
| Mar 31, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 7.74% | 66,965 |
| Mar 30, 2026 | 2.88 | 3.04 | 2.88 | 2.97 | 2.97 | -1.66% | 43,409 |
| 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 |