PMET Resources Inc. (TSX:PMET)
Canada · Delayed Price · Currency is CAD 5.81
+0.30 (5.44%)
Jun 30, 2026, 4:00 PM EST
PMET Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.68 | 5.92 | 5.67 | 5.81 | 5.81 | 5.44% | 222,719 |
| Jun 29, 2026 | 5.57 | 5.58 | 5.39 | 5.51 | 5.51 | -1.43% | 612,575 |
| Jun 26, 2026 | 5.61 | 5.72 | 5.53 | 5.59 | 5.59 | -3.29% | 113,223 |
| Jun 25, 2026 | 6.07 | 6.07 | 5.77 | 5.78 | 5.78 | -7.67% | 244,964 |
| Jun 24, 2026 | 6.04 | 6.42 | 6.04 | 6.26 | 6.26 | 4.51% | 206,768 |
| Jun 23, 2026 | 5.88 | 6.04 | 5.77 | 5.99 | 5.99 | -1.64% | 296,812 |
| Jun 22, 2026 | 6.15 | 6.20 | 5.96 | 6.09 | 6.09 | 1.84% | 281,770 |
| Jun 19, 2026 | 6.01 | 6.04 | 5.89 | 5.98 | 5.98 | -0.83% | 187,725 |
| Jun 18, 2026 | 6.19 | 6.26 | 5.98 | 6.03 | 6.03 | -2.58% | 291,706 |
| Jun 17, 2026 | 6.33 | 6.50 | 6.17 | 6.19 | 6.19 | -2.52% | 290,272 |
| Jun 16, 2026 | 6.35 | 6.45 | 6.32 | 6.35 | 6.35 | -0.63% | 343,704 |
| Jun 15, 2026 | 6.57 | 6.69 | 6.38 | 6.39 | 6.39 | 3.73% | 265,745 |
| Jun 12, 2026 | 6.00 | 6.25 | 5.99 | 6.16 | 6.16 | 4.94% | 308,017 |
| Jun 11, 2026 | 5.56 | 5.92 | 5.54 | 5.87 | 5.87 | 8.70% | 251,937 |
| Jun 10, 2026 | 5.73 | 5.73 | 5.40 | 5.40 | 5.40 | -8.47% | 412,302 |
| Jun 9, 2026 | 6.39 | 6.39 | 5.72 | 5.90 | 5.90 | -6.20% | 514,584 |
| Jun 8, 2026 | 6.31 | 6.57 | 6.24 | 6.29 | 6.29 | -1.41% | 234,979 |
| Jun 5, 2026 | 6.88 | 6.94 | 6.35 | 6.38 | 6.38 | -13.78% | 689,818 |
| Jun 4, 2026 | 7.49 | 7.69 | 7.35 | 7.40 | 7.40 | -1.07% | 856,435 |
| Jun 3, 2026 | 7.35 | 7.52 | 7.30 | 7.48 | 7.48 | 2.75% | 234,748 |
| Jun 2, 2026 | 7.35 | 7.35 | 7.08 | 7.28 | 7.28 | -0.82% | 191,696 |
| Jun 1, 2026 | 7.09 | 7.42 | 6.95 | 7.34 | 7.34 | 3.67% | 163,172 |
| May 29, 2026 | 6.99 | 7.29 | 6.99 | 7.08 | 7.08 | 3.36% | 550,236 |
| May 28, 2026 | 6.63 | 6.92 | 6.63 | 6.85 | 6.85 | 5.87% | 286,385 |
| May 27, 2026 | 6.46 | 6.57 | 6.41 | 6.47 | 6.47 | -0.92% | 153,968 |
| May 26, 2026 | 6.53 | 6.61 | 6.46 | 6.53 | 6.53 | -0.46% | 150,045 |
| May 25, 2026 | 6.64 | 6.64 | 6.49 | 6.56 | 6.56 | -0.76% | 128,651 |
| May 22, 2026 | 6.64 | 6.69 | 6.52 | 6.61 | 6.61 | 0.76% | 154,415 |
| May 21, 2026 | 6.51 | 6.71 | 6.49 | 6.56 | 6.56 | -0.30% | 150,059 |
| May 20, 2026 | 6.55 | 6.62 | 6.46 | 6.58 | 6.58 | 0.77% | 389,472 |
| May 19, 2026 | 6.71 | 6.71 | 6.39 | 6.53 | 6.53 | -3.69% | 472,338 |
| May 15, 2026 | 7.00 | 7.00 | 6.60 | 6.78 | 6.78 | -7.50% | 384,869 |
| May 14, 2026 | 7.74 | 7.74 | 7.33 | 7.33 | 7.33 | -5.05% | 514,612 |
| May 13, 2026 | 7.55 | 7.81 | 7.55 | 7.72 | 7.72 | 3.49% | 657,428 |
| May 12, 2026 | 7.37 | 7.48 | 7.15 | 7.46 | 7.46 | 1.77% | 341,950 |
| May 11, 2026 | 7.39 | 7.47 | 7.27 | 7.33 | 7.33 | 1.66% | 395,349 |
| May 8, 2026 | 7.20 | 7.37 | 7.16 | 7.21 | 7.21 | -2.57% | 357,986 |
| May 7, 2026 | 7.50 | 7.72 | 7.17 | 7.40 | 7.40 | 3.93% | 1,672,554 |
| May 6, 2026 | 6.88 | 7.28 | 6.76 | 7.12 | 7.12 | 10.90% | 1,213,654 |
| May 5, 2026 | 6.34 | 6.51 | 6.25 | 6.42 | 6.42 | 4.90% | 571,434 |
| May 4, 2026 | 6.20 | 6.20 | 6.05 | 6.12 | 6.12 | 0.16% | 290,410 |
| May 1, 2026 | 5.93 | 6.13 | 5.93 | 6.11 | 6.11 | 2.35% | 290,220 |
| Apr 30, 2026 | 5.83 | 6.03 | 5.75 | 5.97 | 5.97 | 4.92% | 1,145,012 |
| Apr 29, 2026 | 5.74 | 5.80 | 5.61 | 5.69 | 5.69 | -1.04% | 241,073 |
| Apr 28, 2026 | 5.73 | 5.80 | 5.58 | 5.75 | 5.75 | 3.60% | 665,289 |
| Apr 27, 2026 | 5.35 | 5.56 | 5.28 | 5.55 | 5.55 | 7.35% | 268,370 |
| Apr 24, 2026 | 5.26 | 5.30 | 5.14 | 5.17 | 5.17 | 0.58% | 163,598 |
| Apr 23, 2026 | 5.45 | 5.45 | 5.02 | 5.14 | 5.14 | -5.69% | 523,231 |
| Apr 22, 2026 | 5.53 | 5.53 | 5.40 | 5.45 | 5.45 | 0.74% | 224,861 |
| Apr 21, 2026 | 5.78 | 5.80 | 5.36 | 5.41 | 5.41 | -6.40% | 389,362 |