PMET Resources Inc. (TSX:PMET)
Canada · Delayed Price · Currency is CAD 6.61
+0.05 (0.76%)
May 22, 2026, 4:00 PM EST
PMET Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 383,171 |
| 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 |