PMET Resources Inc. (PMETF)
OTCMKTS · Delayed Price · Currency is USD
3.140
-0.030 (-0.95%)
Sep 24, 2026, 12:15 PM EST
PMETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 3.60 | 3.60 | 3.47 | 3.49 | 3.49 | -5.68% | 56,974 |
| Aug 27, 2026 | 3.36 | 3.80 | 3.36 | 3.70 | 3.70 | -3.85% | 42,492 |
| Aug 26, 2026 | 3.92 | 3.92 | 3.84 | 3.85 | 3.85 | -0.82% | 14,677 |
| Aug 25, 2026 | 3.73 | 3.89 | 3.73 | 3.88 | 3.88 | 4.12% | 36,578 |
| Aug 24, 2026 | 3.31 | 3.73 | 3.31 | 3.73 | 3.73 | 1.54% | 4,488 |
| Aug 21, 2026 | 3.45 | 3.68 | 3.41 | 3.67 | 3.67 | 8.26% | 48,629 |
| Aug 20, 2026 | 3.37 | 3.41 | 3.37 | 3.39 | 3.39 | 0.13% | 38,607 |
| Aug 19, 2026 | 3.41 | 3.41 | 3.38 | 3.39 | 3.39 | 0.76% | 14,571 |
| Aug 18, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -5.72% | 29,111 |
| Aug 17, 2026 | 3.36 | 3.60 | 3.36 | 3.56 | 3.56 | 3.01% | 37,743 |
| Aug 14, 2026 | 3.39 | 3.60 | 3.39 | 3.46 | 3.46 | -0.10% | 16,434 |
| Aug 13, 2026 | 3.43 | 3.60 | 3.43 | 3.46 | 3.46 | -4.59% | 26,622 |
| Aug 12, 2026 | 3.56 | 3.85 | 3.56 | 3.63 | 3.63 | 3.42% | 84,585 |
| 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 |