PMET Resources Inc. (TSX:PMET)
Canada · Delayed Price · Currency is CAD 4.880
-0.070 (-1.41%)
Aug 11, 2026, 4:00 PM EST
PMET Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.91 | 5.03 | 4.84 | 4.86 | - | -1.92% | 190,018 |
| 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 |
| Jul 8, 2026 | 5.34 | 5.39 | 5.23 | 5.37 | 5.37 | -0.37% | 248,683 |
| Jul 7, 2026 | 5.81 | 5.85 | 5.38 | 5.39 | 5.39 | -9.26% | 385,943 |
| Jul 6, 2026 | 5.97 | 6.07 | 5.84 | 5.94 | 5.94 | -3.57% | 245,544 |
| Jul 3, 2026 | 6.08 | 6.18 | 5.99 | 6.16 | 6.16 | 4.76% | 41,456 |
| Jul 2, 2026 | 5.81 | 6.02 | 5.75 | 5.88 | 5.88 | 1.20% | 260,157 |
| 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 |