PMET Resources Inc. (PMETF)
OTCMKTS · Delayed Price · Currency is USD
3.510
-0.045 (-1.27%)
At close: Aug 11, 2026
PMETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.60 | 3.60 | 3.39 | 3.51 | 3.51 | -1.27% | 57,722 |
| Aug 10, 2026 | 3.51 | 3.59 | 3.50 | 3.56 | 3.56 | 5.46% | 48,820 |
| Aug 7, 2026 | 2.86 | 3.39 | 2.86 | 3.37 | 3.37 | 10.16% | 28,165 |
| Aug 6, 2026 | 3.05 | 3.12 | 3.05 | 3.06 | 3.06 | -0.33% | 44,262 |
| Aug 5, 2026 | 3.21 | 3.21 | 3.07 | 3.07 | 3.07 | -1.63% | 17,220 |
| Aug 4, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 5.80% | 58,580 |
| Aug 3, 2026 | 2.93 | 2.97 | 2.92 | 2.95 | 2.95 | 2.29% | 6,815 |
| Jul 31, 2026 | 2.91 | 2.92 | 2.85 | 2.88 | 2.88 | -1.80% | 22,951 |
| Jul 30, 2026 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | 2.41% | 45,724 |
| Jul 29, 2026 | 2.93 | 2.93 | 2.85 | 2.87 | 2.87 | -4.08% | 49,119 |
| Jul 28, 2026 | 3.00 | 3.02 | 2.95 | 2.99 | 2.99 | -3.86% | 30,944 |
| Jul 27, 2026 | 3.11 | 3.11 | 3.04 | 3.11 | 3.11 | 0.97% | 11,942 |
| Jul 24, 2026 | 3.45 | 3.45 | 3.08 | 3.08 | 3.08 | -3.72% | 18,699 |
| Jul 23, 2026 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | 0.79% | 14,864 |
| Jul 22, 2026 | 3.09 | 3.21 | 3.09 | 3.17 | 3.17 | 3.32% | 27,213 |
| 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 |