PMET Resources Inc. (PMETF)
OTCMKTS · Delayed Price · Currency is USD
3.174
+0.102 (3.32%)
Jul 22, 2026, 3:39 PM EST
PMETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | - | 4.49% | 8,100 |
| Jul 21, 2026 | 3.08 | 3.16 | 3.07 | 3.07 | 3.07 | -0.90% | 52,589 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | -0.45% | 24,184 |
| Jul 17, 2026 | 3.05 | 3.16 | 2.99 | 3.11 | 3.11 | -0.83% | 50,799 |
| Jul 16, 2026 | 3.35 | 3.35 | 3.14 | 3.14 | 3.14 | -8.77% | 21,644 |
| Jul 15, 2026 | 3.36 | 3.57 | 3.36 | 3.44 | 3.44 | -4.12% | 27,570 |
| Jul 14, 2026 | 3.55 | 3.60 | 3.55 | 3.59 | 3.59 | 3.18% | 9,380 |
| Jul 13, 2026 | 3.70 | 3.70 | 3.48 | 3.48 | 3.48 | -5.14% | 38,643 |
| Jul 10, 2026 | 3.76 | 3.76 | 3.67 | 3.67 | 3.67 | -3.27% | 11,198 |
| Jul 9, 2026 | 3.79 | 3.85 | 3.78 | 3.79 | 3.79 | 0.85% | 306,452 |
| Jul 8, 2026 | 3.77 | 3.77 | 3.73 | 3.76 | 3.76 | -1.36% | 13,213 |
| Jul 7, 2026 | 4.01 | 4.01 | 3.81 | 3.81 | 3.81 | -9.56% | 22,253 |
| Jul 6, 2026 | 4.13 | 4.22 | 3.82 | 4.22 | 4.22 | 1.81% | 21,130 |
| Jul 2, 2026 | 4.20 | 4.20 | 4.08 | 4.14 | 4.14 | -0.72% | 17,440 |
| Jul 1, 2026 | 3.51 | 4.20 | 3.51 | 4.17 | 4.17 | 1.68% | 17,010 |
| Jun 30, 2026 | 3.94 | 4.14 | 3.94 | 4.10 | 4.10 | 5.97% | 55,137 |
| Jun 29, 2026 | 3.89 | 3.92 | 3.82 | 3.87 | 3.87 | -1.30% | 40,608 |
| Jun 26, 2026 | 3.93 | 4.00 | 3.92 | 3.92 | 3.92 | -3.66% | 40,091 |
| Jun 25, 2026 | 4.20 | 4.20 | 4.07 | 4.07 | 4.07 | -6.86% | 23,854 |
| Jun 24, 2026 | 3.98 | 4.50 | 3.98 | 4.37 | 4.37 | 4.25% | 17,632 |
| Jun 23, 2026 | 4.20 | 4.23 | 4.19 | 4.19 | 4.19 | -2.62% | 12,564 |
| Jun 22, 2026 | 4.20 | 4.33 | 4.17 | 4.31 | 4.31 | 1.21% | 20,207 |
| Jun 18, 2026 | 4.40 | 4.40 | 4.24 | 4.25 | 4.25 | -3.33% | 31,274 |
| Jun 17, 2026 | 4.57 | 4.57 | 4.40 | 4.40 | 4.40 | -2.70% | 15,203 |
| Jun 16, 2026 | 4.58 | 4.59 | 4.52 | 4.52 | 4.52 | -1.65% | 8,869 |
| Jun 15, 2026 | 4.98 | 4.98 | 4.58 | 4.60 | 4.60 | 3.79% | 20,748 |
| Jun 12, 2026 | 4.17 | 4.43 | 4.17 | 4.43 | 4.43 | 5.73% | 5,123 |
| Jun 11, 2026 | 4.00 | 4.20 | 4.00 | 4.19 | 4.19 | 7.99% | 6,446 |
| Jun 10, 2026 | 4.09 | 4.09 | 3.88 | 3.88 | 3.88 | -8.71% | 21,725 |
| Jun 9, 2026 | 4.50 | 4.50 | 4.12 | 4.25 | 4.25 | -5.13% | 9,910 |
| Jun 8, 2026 | 4.27 | 4.75 | 4.27 | 4.48 | 4.48 | -1.67% | 20,118 |
| Jun 5, 2026 | 5.32 | 5.32 | 4.56 | 4.56 | 4.56 | -14.51% | 51,817 |
| Jun 4, 2026 | 5.40 | 5.48 | 5.32 | 5.33 | 5.33 | -0.76% | 15,646 |
| Jun 3, 2026 | 5.36 | 5.38 | 5.25 | 5.37 | 5.37 | 2.44% | 58,994 |
| Jun 2, 2026 | 5.20 | 5.30 | 5.16 | 5.24 | 5.24 | -1.61% | 30,399 |
| Jun 1, 2026 | 5.10 | 5.33 | 5.08 | 5.33 | 5.33 | 3.06% | 3,985 |
| May 29, 2026 | 5.06 | 5.24 | 5.05 | 5.17 | 5.17 | 3.40% | 30,927 |
| May 28, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 6.72% | 24,519 |
| May 27, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.74% | 20,767 |
| May 26, 2026 | 4.60 | 4.74 | 4.60 | 4.72 | 4.72 | -1.30% | 6,304 |
| 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 |