PMET Resources Inc. (PMETF)
OTCMKTS · Delayed Price · Currency is USD
4.740
-0.042 (-0.88%)
May 26, 2026, 1:00 PM EST
PMETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.60 | 4.74 | 4.60 | 4.73 | - | -1.09% | 600 |
| May 22, 2026 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -0.17% | 34,602 |
| May 21, 2026 | 4.63 | 4.79 | 4.63 | 4.79 | 4.79 | 0.44% | 32,823 |
| May 20, 2026 | 4.52 | 4.81 | 4.52 | 4.77 | 4.77 | -0.13% | 10,467 |
| May 19, 2026 | 4.87 | 4.87 | 4.66 | 4.78 | 4.78 | -0.93% | 24,059 |
| May 18, 2026 | 4.93 | 4.93 | 4.80 | 4.82 | 4.82 | -2.43% | 23,039 |
| May 15, 2026 | 4.52 | 5.01 | 4.52 | 4.94 | 4.94 | -7.87% | 48,561 |
| May 14, 2026 | 5.93 | 5.93 | 4.37 | 5.36 | 5.36 | -5.23% | 16,704 |
| May 13, 2026 | 5.44 | 5.68 | 5.44 | 5.66 | 5.66 | 4.01% | 32,776 |
| May 12, 2026 | 5.44 | 5.44 | 5.23 | 5.44 | 5.44 | 1.72% | 11,013 |
| May 11, 2026 | 4.37 | 5.45 | 4.37 | 5.35 | 5.35 | 1.52% | 33,235 |
| May 8, 2026 | 5.34 | 5.34 | 5.26 | 5.27 | 5.27 | -2.25% | 15,440 |
| May 7, 2026 | 5.50 | 5.58 | 5.34 | 5.39 | 5.39 | 2.84% | 39,416 |
| May 6, 2026 | 4.56 | 5.33 | 4.56 | 5.24 | 5.24 | 9.85% | 88,216 |
| May 5, 2026 | 4.63 | 4.77 | 4.57 | 4.77 | 4.77 | 6.40% | 45,183 |
| May 4, 2026 | 4.57 | 4.57 | 4.46 | 4.48 | 4.48 | -0.82% | 28,787 |
| May 1, 2026 | 5.08 | 5.08 | 4.39 | 4.52 | 4.52 | 2.49% | 17,192 |
| 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% | 28,222 |
| 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% | 26,673 |
| 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% | 26,565 |
| Mar 26, 2026 | 2.95 | 3.05 | 2.95 | 2.98 | 2.98 | -6.49% | 57,225 |
| 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 | -6.28% | 152,672 |
| Mar 18, 2026 | 3.16 | 3.17 | 3.08 | 3.08 | 3.08 | -4.89% | 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% | 72,992 |