PMET Resources Inc. (ASX:PMT)
Australia
· Delayed Price · Currency is AUD 0.500
-0.005 (-0.99%)
At close: Dec 5, 2025
PMET Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -0.99% | 1,213,827 |
| Dec 4, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -0.98% | 2,511,248 |
| Dec 3, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -4.67% | 3,136,178 |
| Dec 2, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -3.60% | 4,702,886 |
| Dec 1, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 0.91% | 3,718,792 |
| Nov 28, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 2.80% | 2,359,136 |
| Nov 27, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 0.94% | 2,569,360 |
| Nov 26, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 8.16% | 7,422,686 |
| Nov 25, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 4.26% | 3,341,309 |
| Nov 24, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -6.93% | 4,029,909 |
| Nov 21, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | -2.88% | 6,675,990 |
| Nov 20, 2025 | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | 18.18% | 9,564,772 |
| Nov 19, 2025 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | 4.76% | 4,474,014 |
| Nov 18, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 5.00% | 6,747,760 |
| Nov 17, 2025 | 0.39 | 0.41 | 0.37 | 0.40 | 0.40 | 1.27% | 2,619,052 |
| Nov 14, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -5.95% | 4,491,408 |
| Nov 13, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 6.33% | 8,083,028 |
| Nov 12, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 1,341,688 |
| Nov 11, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 9.59% | 3,238,210 |
| Nov 10, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 8.96% | 1,149,424 |
| Nov 7, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.63% | 1,087,369 |
| Nov 6, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | 1.43% | 1,334,531 |
| Nov 5, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -12.50% | 3,846,888 |
| Nov 4, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 1,977,601 |
| Nov 3, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 1,894,786 |
| Oct 31, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 1,611,311 |
| Oct 30, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 5.41% | 1,392,847 |
| Oct 29, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 925,969 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 1,457,963 |
| Oct 27, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,493,795 |
| Oct 24, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 3.90% | 2,188,125 |
| Oct 23, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 1,476,162 |
| Oct 22, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -7.14% | 3,331,355 |
| Oct 21, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | -3.45% | 5,439,959 |
| Oct 20, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -5.43% | 1,400,012 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -1.08% | 2,321,230 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -5.10% | 1,473,663 |
| Oct 15, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 11.36% | 4,308,153 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 2,756,110 |
| Oct 13, 2025 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | 1.16% | 2,255,496 |
| Oct 10, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -3.37% | 1,579,439 |
| Oct 9, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.30% | 2,912,026 |
| Oct 8, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 1,088,694 |
| Oct 7, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 2,641,656 |
| Oct 6, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 1,826,352 |
| Oct 3, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.11% | 1,138,117 |
| Oct 2, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 1,454,315 |
| Oct 1, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | - | 1,269,270 |
| Sep 30, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | 2.27% | 3,142,655 |
| Sep 29, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 1,248,983 |
| Sep 26, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 1,982,952 |
| Sep 25, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | 3.45% | 3,021,573 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.40% | 1,797,550 |
| Sep 23, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 1.11% | 2,156,661 |
| Sep 22, 2025 | 0.44 | 0.46 | 0.42 | 0.45 | 0.45 | 4.65% | 4,124,039 |
| Sep 19, 2025 | 0.39 | 0.43 | 0.38 | 0.43 | 0.43 | 10.26% | 5,605,314 |
| Sep 18, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 4.00% | 1,048,228 |
| Sep 17, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.85% | 347,696 |
| Sep 16, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 687,747 |
| Sep 15, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 1,144,989 |
| Sep 12, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 983,254 |
| Sep 11, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 676,619 |
| Sep 10, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -8.75% | 3,934,385 |
| Sep 9, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 1,128,896 |
| Sep 8, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 3.75% | 1,377,306 |
| Sep 5, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 1,829,969 |
| Sep 4, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 2,057,486 |
| Sep 3, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -6.98% | 2,302,224 |
| Sep 2, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 1,313,678 |
| Sep 1, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -2.35% | 2,496,103 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -3.41% | 942,700 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 3.53% | 3,661,536 |
| Aug 27, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 4.94% | 2,325,122 |
| Aug 26, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 1,864,003 |
| Aug 25, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 2,030,233 |
| Aug 22, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -3.49% | 1,401,304 |
| Aug 21, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 1,569,547 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -4.60% | 4,622,288 |
| Aug 19, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.33% | 1,154,286 |
| Aug 18, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 1,042,849 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 1,925,495 |
| Aug 14, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 1,584,465 |
| Aug 13, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 2,198,429 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | 2.04% | 3,358,879 |
| Aug 11, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | 5.38% | 4,895,755 |
| Aug 8, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 2.20% | 2,745,048 |
| Aug 7, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | 0.46 | 3.41% | 2,682,078 |
| Aug 6, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 1,422,121 |
| Aug 5, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | - | 1,904,458 |
| Aug 4, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 1,982,961 |
| Aug 1, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 1,334,511 |
| Jul 31, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -8.51% | 4,590,618 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 1,665,663 |
| Jul 29, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 4.35% | 3,110,460 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 4,304,559 |
| Jul 25, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -5.05% | 2,268,583 |
| Jul 24, 2025 | 0.49 | 0.50 | 0.45 | 0.50 | 0.50 | -1.00% | 6,038,064 |
| Jul 23, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | 2.04% | 5,377,737 |
| Jul 22, 2025 | 0.47 | 0.54 | 0.47 | 0.49 | 0.49 | 6.52% | 7,074,138 |
| Jul 21, 2025 | 0.40 | 0.47 | 0.39 | 0.46 | 0.46 | 19.48% | 8,290,183 |