PMET Resources Inc. (TSX:PMET)
Canada · Delayed Price · Currency is CAD 6.11
+0.14 (2.35%)
May 1, 2026, 4:00 PM EST
PMET Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 5.96 | 5.97 | 5.67 | 5.78 | 5.78 | -3.02% | 284,108 |
| Apr 17, 2026 | 6.08 | 6.33 | 5.93 | 5.96 | 5.96 | 3.65% | 563,499 |
| Apr 16, 2026 | 5.67 | 5.88 | 5.63 | 5.75 | 5.75 | 5.31% | 507,647 |
| Apr 15, 2026 | 5.32 | 5.47 | 5.30 | 5.46 | 5.46 | 4.20% | 210,019 |
| Apr 14, 2026 | 5.18 | 5.25 | 5.10 | 5.24 | 5.24 | 5.22% | 256,373 |
| Apr 13, 2026 | 4.70 | 4.98 | 4.63 | 4.98 | 4.98 | 4.62% | 123,340 |
| Apr 10, 2026 | 4.91 | 4.96 | 4.75 | 4.76 | 4.76 | -2.06% | 173,702 |
| Apr 9, 2026 | 4.76 | 4.94 | 4.75 | 4.86 | 4.86 | 3.40% | 194,346 |
| Apr 8, 2026 | 4.69 | 4.77 | 4.58 | 4.70 | 4.70 | 7.06% | 223,435 |
| Apr 7, 2026 | 4.49 | 4.49 | 4.29 | 4.39 | 4.39 | -2.88% | 166,936 |
| Apr 6, 2026 | 4.38 | 4.55 | 4.38 | 4.52 | 4.52 | 3.20% | 177,658 |
| Apr 2, 2026 | 4.43 | 4.52 | 4.31 | 4.38 | 4.38 | -3.95% | 157,420 |
| Apr 1, 2026 | 4.52 | 4.63 | 4.50 | 4.56 | 4.56 | 2.70% | 224,941 |
| Mar 31, 2026 | 4.35 | 4.47 | 4.33 | 4.44 | 4.44 | 7.77% | 277,051 |
| Mar 30, 2026 | 4.29 | 4.30 | 4.07 | 4.12 | 4.12 | -1.67% | 149,955 |
| Mar 27, 2026 | 4.03 | 4.21 | 4.02 | 4.19 | 4.19 | 1.21% | 123,872 |
| Mar 26, 2026 | 4.31 | 4.32 | 4.09 | 4.14 | 4.14 | -5.91% | 382,918 |
| Mar 25, 2026 | 4.46 | 4.49 | 4.35 | 4.40 | 4.40 | 6.28% | 313,873 |
| Mar 24, 2026 | 4.09 | 4.16 | 3.97 | 4.14 | 4.14 | 1.72% | 191,253 |
| Mar 23, 2026 | 3.98 | 4.22 | 3.92 | 4.07 | 4.07 | 3.04% | 318,011 |
| Mar 20, 2026 | 4.02 | 4.10 | 3.85 | 3.95 | 3.95 | -0.50% | 679,711 |
| Mar 19, 2026 | 3.95 | 4.08 | 3.85 | 3.97 | 3.97 | -5.92% | 622,933 |
| Mar 18, 2026 | 4.39 | 4.39 | 4.21 | 4.22 | 4.22 | -3.87% | 372,027 |
| Mar 17, 2026 | 4.44 | 4.49 | 4.37 | 4.39 | 4.39 | -1.13% | 237,697 |
| Mar 16, 2026 | 4.45 | 4.47 | 4.28 | 4.44 | 4.44 | -0.89% | 330,536 |
| Mar 13, 2026 | 4.69 | 4.75 | 4.46 | 4.48 | 4.48 | -5.08% | 246,038 |
| Mar 12, 2026 | 4.86 | 4.86 | 4.65 | 4.72 | 4.72 | -4.26% | 201,837 |
| Mar 11, 2026 | 4.82 | 4.93 | 4.76 | 4.93 | 4.93 | 2.49% | 195,851 |
| Mar 10, 2026 | 4.81 | 4.89 | 4.69 | 4.81 | 4.81 | 2.12% | 223,760 |
| Mar 9, 2026 | 4.62 | 4.75 | 4.53 | 4.71 | 4.71 | -2.89% | 540,023 |
| Mar 6, 2026 | 4.82 | 4.90 | 4.71 | 4.85 | 4.85 | -2.22% | 268,604 |
| Mar 5, 2026 | 5.14 | 5.14 | 4.79 | 4.96 | 4.96 | -3.50% | 325,776 |
| Mar 4, 2026 | 5.02 | 5.20 | 5.02 | 5.14 | 5.14 | 3.21% | 249,517 |
| Mar 3, 2026 | 5.11 | 5.25 | 4.87 | 4.98 | 4.98 | -10.11% | 797,439 |
| Mar 2, 2026 | 5.32 | 5.55 | 5.16 | 5.54 | 5.54 | 2.21% | 719,911 |
| Feb 27, 2026 | 5.49 | 5.52 | 5.35 | 5.42 | 5.42 | -2.17% | 390,202 |
| Feb 26, 2026 | 5.70 | 5.72 | 5.47 | 5.54 | 5.54 | -4.81% | 375,017 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.75 | 5.82 | 5.82 | 2.11% | 1,032,343 |
| Feb 24, 2026 | 5.37 | 5.71 | 5.37 | 5.70 | 5.70 | 6.54% | 522,644 |
| Feb 23, 2026 | 5.50 | 5.50 | 5.28 | 5.35 | 5.35 | -0.74% | 230,360 |
| Feb 20, 2026 | 5.34 | 5.40 | 5.15 | 5.39 | 5.39 | 2.67% | 467,731 |