PMET Resources Inc. (TSX:PMET)
Canada · Delayed Price · Currency is CAD 3.600
-0.070 (-1.91%)
Nov 14, 2025, 4:00 PM EST
PMET Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.63 | 3.65 | 3.50 | 3.60 | 3.60 | -1.91% | 46,600 |
| Nov 13, 2025 | 3.91 | 3.91 | 3.61 | 3.67 | 3.67 | -6.14% | 157,900 |
| Nov 12, 2025 | 3.70 | 3.92 | 3.70 | 3.91 | 3.91 | 5.68% | 296,100 |
| Nov 11, 2025 | 3.57 | 3.71 | 3.57 | 3.70 | 3.70 | 2.21% | 57,201 |
| Nov 10, 2025 | 3.29 | 3.65 | 3.29 | 3.62 | 3.62 | 13.48% | 274,030 |
| Nov 7, 2025 | 3.15 | 3.20 | 3.05 | 3.19 | 3.19 | 0.31% | 198,634 |
| Nov 6, 2025 | 3.41 | 3.41 | 3.17 | 3.18 | 3.18 | -5.36% | 321,204 |
| Nov 5, 2025 | 3.37 | 3.39 | 3.21 | 3.36 | 3.36 | 2.13% | 179,848 |
| Nov 4, 2025 | 3.69 | 3.70 | 3.29 | 3.29 | 3.29 | -12.96% | 428,300 |
| Nov 3, 2025 | 3.78 | 3.82 | 3.55 | 3.78 | 3.78 | 0.27% | 373,412 |
| Oct 31, 2025 | 3.52 | 3.79 | 3.52 | 3.77 | 3.77 | 7.10% | 695,100 |
| Oct 30, 2025 | 3.45 | 3.57 | 3.41 | 3.52 | 3.52 | 1.73% | 133,600 |
| Oct 29, 2025 | 3.49 | 3.53 | 3.41 | 3.46 | 3.46 | - | 330,916 |
| Oct 28, 2025 | 3.60 | 3.60 | 3.44 | 3.46 | 3.46 | -3.89% | 188,300 |
| Oct 27, 2025 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | -2.96% | 175,600 |
| Oct 24, 2025 | 3.77 | 3.81 | 3.59 | 3.71 | 3.71 | 2.49% | 481,406 |
| Oct 23, 2025 | 3.67 | 3.67 | 3.55 | 3.62 | 3.62 | 1.40% | 205,200 |
| Oct 22, 2025 | 3.64 | 3.64 | 3.42 | 3.57 | 3.57 | -0.83% | 373,324 |
| Oct 21, 2025 | 4.05 | 4.06 | 3.60 | 3.60 | 3.60 | -13.25% | 561,733 |
| Oct 20, 2025 | 3.95 | 4.17 | 3.90 | 4.15 | 4.15 | 7.24% | 495,048 |
| Oct 17, 2025 | 4.11 | 4.18 | 3.85 | 3.87 | 3.87 | -6.07% | 344,200 |
| Oct 16, 2025 | 4.30 | 4.41 | 4.08 | 4.12 | 4.12 | -3.51% | 250,900 |
| Oct 15, 2025 | 4.45 | 4.45 | 4.13 | 4.27 | 4.27 | - | 400,700 |
| Oct 14, 2025 | 3.95 | 4.50 | 3.91 | 4.27 | 4.27 | 10.05% | 991,500 |
| Oct 10, 2025 | 4.06 | 4.15 | 3.88 | 3.88 | 3.88 | -3.48% | 278,737 |
| Oct 9, 2025 | 4.13 | 4.16 | 3.94 | 4.02 | 4.02 | -0.74% | 156,600 |
| Oct 8, 2025 | 4.03 | 4.07 | 3.97 | 4.05 | 4.05 | 2.79% | 68,630 |
| Oct 7, 2025 | 4.08 | 4.10 | 3.94 | 3.94 | 3.94 | -2.72% | 131,000 |
| Oct 6, 2025 | 4.08 | 4.10 | 4.00 | 4.05 | 4.05 | -1.22% | 136,200 |
| Oct 3, 2025 | 4.00 | 4.26 | 3.99 | 4.10 | 4.10 | 0.74% | 242,406 |
| Oct 2, 2025 | 4.19 | 4.19 | 3.99 | 4.07 | 4.07 | -1.69% | 95,345 |
| Oct 1, 2025 | 4.06 | 4.20 | 4.06 | 4.14 | 4.14 | 3.76% | 136,614 |
| 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 |