PMET Resources Inc. (TSX:PMET)
Canada · Delayed Price · Currency is CAD 4.340
+0.070 (1.64%)
Sep 18, 2026, 4:00 PM EST
PMET Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.36 | 4.38 | 4.26 | 4.35 | 4.35 | 1.87% | 746,970 |
| Sep 17, 2026 | 4.23 | 4.31 | 4.22 | 4.27 | 4.27 | 3.14% | 340,171 |
| Sep 16, 2026 | 4.12 | 4.21 | 4.10 | 4.14 | 4.14 | 1.22% | 337,546 |
| Sep 15, 2026 | 4.25 | 4.27 | 4.08 | 4.09 | 4.09 | -3.08% | 204,668 |
| Sep 14, 2026 | 4.05 | 4.23 | 4.03 | 4.22 | 4.22 | 1.20% | 233,355 |
| Sep 11, 2026 | 4.36 | 4.36 | 4.14 | 4.17 | 4.17 | -3.92% | 535,857 |
| Sep 10, 2026 | 4.35 | 4.45 | 4.24 | 4.34 | 4.34 | -4.41% | 389,820 |
| Sep 9, 2026 | 4.53 | 4.66 | 4.47 | 4.54 | 4.54 | 1.11% | 310,882 |
| Sep 8, 2026 | 4.58 | 4.58 | 4.47 | 4.49 | 4.49 | -2.18% | 189,474 |
| Sep 4, 2026 | 4.58 | 4.64 | 4.56 | 4.59 | 4.59 | -1.29% | 132,180 |
| Sep 3, 2026 | 4.81 | 4.82 | 4.63 | 4.65 | 4.65 | -5.10% | 264,251 |
| Sep 2, 2026 | 4.81 | 4.92 | 4.79 | 4.90 | 4.90 | 1.87% | 329,429 |
| Sep 1, 2026 | 4.93 | 4.95 | 4.81 | 4.81 | 4.81 | -3.41% | 329,321 |
| Aug 31, 2026 | 4.75 | 5.00 | 4.74 | 4.98 | 4.98 | 2.05% | 291,700 |
| Aug 28, 2026 | 5.06 | 5.06 | 4.81 | 4.88 | 4.88 | -4.69% | 454,238 |
| Aug 27, 2026 | 5.21 | 5.27 | 4.99 | 5.12 | 5.12 | -4.12% | 287,305 |
| Aug 26, 2026 | 5.30 | 5.43 | 5.28 | 5.34 | 5.34 | 0.38% | 303,542 |
| Aug 25, 2026 | 5.12 | 5.39 | 5.10 | 5.32 | 5.32 | 2.31% | 283,359 |
| Aug 24, 2026 | 5.20 | 5.21 | 5.00 | 5.20 | 5.20 | 2.97% | 224,361 |
| Aug 21, 2026 | 4.92 | 5.09 | 4.86 | 5.05 | 5.05 | 6.99% | 329,532 |
| Aug 20, 2026 | 4.65 | 4.74 | 4.63 | 4.72 | 4.72 | -0.21% | 146,120 |
| Aug 19, 2026 | 4.65 | 4.76 | 4.62 | 4.73 | 4.73 | 0.64% | 140,585 |
| Aug 18, 2026 | 4.83 | 4.83 | 4.66 | 4.70 | 4.70 | -5.24% | 187,449 |
| Aug 17, 2026 | 4.89 | 4.99 | 4.87 | 4.96 | 4.96 | 2.27% | 234,559 |
| Aug 14, 2026 | 4.80 | 5.06 | 4.77 | 4.85 | 4.85 | 0.21% | 232,407 |
| Aug 13, 2026 | 4.92 | 4.99 | 4.79 | 4.84 | 4.84 | -2.42% | 170,144 |
| Aug 12, 2026 | 5.00 | 5.42 | 4.94 | 4.96 | 4.96 | 1.64% | 416,018 |
| Aug 11, 2026 | 4.91 | 5.03 | 4.84 | 4.88 | 4.88 | -1.41% | 264,279 |
| Aug 10, 2026 | 4.80 | 5.00 | 4.80 | 4.95 | 4.95 | 5.32% | 370,276 |
| Aug 7, 2026 | 4.61 | 4.76 | 4.59 | 4.70 | 4.70 | 9.05% | 328,768 |
| Aug 6, 2026 | 4.28 | 4.37 | 4.22 | 4.31 | 4.31 | 0.70% | 216,342 |
| Aug 5, 2026 | 4.49 | 4.50 | 4.28 | 4.28 | 4.28 | -2.95% | 318,672 |
| Aug 4, 2026 | 4.27 | 4.44 | 4.27 | 4.41 | 4.41 | 7.82% | 398,021 |
| Jul 31, 2026 | 4.15 | 4.15 | 3.99 | 4.09 | 4.09 | -0.73% | 517,361 |
| Jul 30, 2026 | 4.19 | 4.19 | 4.05 | 4.12 | 4.12 | 2.23% | 916,536 |
| Jul 29, 2026 | 4.13 | 4.15 | 3.98 | 4.03 | 4.03 | -3.59% | 1,004,006 |
| Jul 28, 2026 | 4.48 | 4.48 | 4.14 | 4.18 | 4.18 | -5.22% | 304,213 |
| Jul 27, 2026 | 4.38 | 4.44 | 4.28 | 4.41 | 4.41 | 1.15% | 81,404 |
| Jul 24, 2026 | 4.48 | 4.49 | 4.31 | 4.36 | 4.36 | -3.54% | 197,837 |
| Jul 23, 2026 | 4.47 | 4.62 | 4.47 | 4.52 | 4.52 | 1.12% | 770,994 |
| Jul 22, 2026 | 4.48 | 4.56 | 4.43 | 4.47 | 4.47 | 2.05% | 236,716 |
| Jul 21, 2026 | 4.44 | 4.46 | 4.33 | 4.38 | 4.38 | 0.92% | 394,985 |
| Jul 20, 2026 | 4.36 | 4.39 | 4.31 | 4.34 | 4.34 | - | 242,376 |
| Jul 17, 2026 | 4.30 | 4.43 | 4.14 | 4.34 | 4.34 | -2.25% | 479,875 |
| Jul 16, 2026 | 4.75 | 4.75 | 4.40 | 4.44 | 4.44 | -8.26% | 527,902 |
| Jul 15, 2026 | 4.96 | 5.08 | 4.79 | 4.84 | 4.84 | -4.54% | 244,280 |
| Jul 14, 2026 | 5.10 | 5.17 | 5.01 | 5.07 | 5.07 | 2.01% | 133,994 |
| Jul 13, 2026 | 5.15 | 5.18 | 4.90 | 4.97 | 4.97 | -4.05% | 290,484 |
| Jul 10, 2026 | 5.30 | 5.30 | 5.17 | 5.18 | 5.18 | -3.36% | 117,860 |
| Jul 9, 2026 | 5.39 | 5.41 | 5.24 | 5.36 | 5.36 | -0.19% | 219,045 |