PMET Resources Inc. (TSX:PMET)
Canada · Delayed Price · Currency is CAD 4.140
+0.150 (3.76%)
Oct 1, 2025, 4:00 PM EDT
PMET Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4.06 | 4.18 | 4.06 | 4.13 | 4.13 | 3.51% | 127,786 |
| Sep 30, 2025 | 4.12 | 4.13 | 3.90 | 3.99 | 3.99 | -3.39% | 205,417 |
| Sep 29, 2025 | 4.17 | 4.17 | 4.05 | 4.13 | 4.13 | -1.20% | 117,800 |
| Sep 26, 2025 | 4.22 | 4.36 | 4.14 | 4.18 | 4.18 | -1.18% | 253,100 |
| Sep 25, 2025 | 4.19 | 4.28 | 4.09 | 4.23 | 4.23 | 2.42% | 225,300 |
| Sep 24, 2025 | 4.03 | 4.30 | 4.02 | 4.13 | 4.13 | 6.44% | 419,000 |
| Sep 23, 2025 | 4.00 | 4.00 | 3.79 | 3.88 | 3.88 | -3.48% | 239,346 |
| Sep 22, 2025 | 4.04 | 4.05 | 3.93 | 4.02 | 4.02 | 1.01% | 133,030 |
| Sep 19, 2025 | 3.74 | 4.07 | 3.72 | 3.98 | 3.98 | 13.71% | 243,600 |
| Sep 18, 2025 | 3.52 | 3.52 | 3.42 | 3.50 | 3.50 | 0.57% | 40,000 |
| Sep 17, 2025 | 3.52 | 3.53 | 3.43 | 3.48 | 3.48 | -1.14% | 106,800 |
| Sep 16, 2025 | 3.67 | 3.67 | 3.50 | 3.52 | 3.52 | -1.95% | 57,500 |
| Sep 15, 2025 | 3.45 | 3.63 | 3.40 | 3.59 | 3.59 | 5.90% | 144,400 |
| Sep 12, 2025 | 3.41 | 3.44 | 3.36 | 3.39 | 3.39 | -0.29% | 66,000 |
| Sep 11, 2025 | 3.36 | 3.47 | 3.36 | 3.40 | 3.40 | -0.58% | 162,300 |
| Sep 10, 2025 | 3.49 | 3.50 | 3.38 | 3.42 | 3.42 | -3.39% | 150,136 |
| Sep 9, 2025 | 3.63 | 3.67 | 3.48 | 3.54 | 3.54 | -4.07% | 191,300 |
| Sep 8, 2025 | 3.75 | 3.75 | 3.63 | 3.69 | 3.69 | -1.34% | 85,800 |
| Sep 5, 2025 | 3.60 | 3.78 | 3.60 | 3.74 | 3.74 | 5.06% | 159,300 |
| Sep 4, 2025 | 3.70 | 3.70 | 3.53 | 3.56 | 3.56 | -5.07% | 180,120 |
| Sep 3, 2025 | 3.67 | 3.76 | 3.67 | 3.75 | 3.75 | 1.08% | 111,000 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.63 | 3.71 | 3.71 | -5.84% | 217,900 |
| Aug 29, 2025 | 3.98 | 4.00 | 3.91 | 3.94 | 3.94 | -1.50% | 106,009 |
| Aug 28, 2025 | 4.02 | 4.05 | 3.93 | 4.00 | 4.00 | 0.50% | 100,500 |
| Aug 27, 2025 | 3.92 | 4.04 | 3.83 | 3.98 | 3.98 | 3.11% | 219,008 |
| Aug 26, 2025 | 3.80 | 3.90 | 3.77 | 3.86 | 3.86 | 1.31% | 96,125 |
| Aug 25, 2025 | 3.81 | 3.85 | 3.73 | 3.81 | 3.81 | -1.04% | 108,440 |
| Aug 22, 2025 | 3.77 | 3.91 | 3.77 | 3.85 | 3.85 | 1.05% | 152,000 |
| Aug 21, 2025 | 3.76 | 3.87 | 3.75 | 3.81 | 3.81 | 2.42% | 40,428 |
| Aug 20, 2025 | 3.77 | 3.81 | 3.70 | 3.72 | 3.72 | -2.36% | 131,811 |
| Aug 19, 2025 | 4.03 | 4.05 | 3.81 | 3.81 | 3.81 | -7.52% | 188,939 |
| Aug 18, 2025 | 4.26 | 4.26 | 3.99 | 4.12 | 4.12 | -0.48% | 135,800 |
| Aug 15, 2025 | 4.19 | 4.19 | 4.04 | 4.14 | 4.14 | -2.36% | 71,300 |
| Aug 14, 2025 | 4.39 | 4.39 | 4.19 | 4.24 | 4.24 | -3.85% | 129,017 |
| Aug 13, 2025 | 4.38 | 4.46 | 4.34 | 4.41 | 4.41 | 1.38% | 95,200 |
| Aug 12, 2025 | 4.47 | 4.47 | 4.31 | 4.35 | 4.35 | -2.47% | 124,900 |
| Aug 11, 2025 | 4.36 | 4.55 | 4.35 | 4.46 | 4.46 | 8.52% | 610,700 |
| Aug 8, 2025 | 4.02 | 4.22 | 4.02 | 4.11 | 4.11 | 3.79% | 260,000 |
| Aug 7, 2025 | 3.98 | 4.05 | 3.91 | 3.96 | 3.96 | 1.80% | 154,700 |
| Aug 6, 2025 | 3.96 | 4.02 | 3.86 | 3.89 | 3.89 | 1.30% | 181,817 |
| Aug 5, 2025 | 3.80 | 3.90 | 3.80 | 3.84 | 3.84 | 3.50% | 86,300 |
| Aug 1, 2025 | 3.85 | 3.85 | 3.63 | 3.71 | 3.71 | -1.59% | 164,101 |
| Jul 31, 2025 | 3.82 | 3.91 | 3.77 | 3.77 | 3.77 | -1.57% | 250,740 |
| Jul 30, 2025 | 4.13 | 4.18 | 3.82 | 3.83 | 3.83 | -7.71% | 387,609 |
| Jul 29, 2025 | 4.16 | 4.24 | 4.04 | 4.15 | 4.15 | -0.95% | 332,700 |
| Jul 28, 2025 | 4.15 | 4.29 | 4.07 | 4.19 | 4.19 | -3.90% | 330,223 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.26 | 4.36 | 4.36 | -2.46% | 206,916 |
| Jul 24, 2025 | 4.44 | 4.53 | 4.23 | 4.47 | 4.47 | 4.20% | 588,728 |
| Jul 23, 2025 | 4.60 | 4.60 | 4.07 | 4.29 | 4.29 | -6.13% | 526,300 |
| Jul 22, 2025 | 4.30 | 4.61 | 4.22 | 4.57 | 4.57 | 9.33% | 636,000 |