Skip to main content
PMET Resources Inc. (ASX:PMT)
Australia flag Australia · Delayed Price · Currency is AUD
0.475
-0.030 (-5.94%)
At close: Mar 9, 2026

PMET Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.490.490.450.480.48-5.94%5,901,704
Mar 6, 20260.520.530.500.510.51-4.72%3,447,299
Mar 5, 20260.530.530.520.530.53-1,151,175
Mar 4, 20260.500.530.500.530.53-0.93%4,039,371
Mar 3, 20260.550.560.520.540.54-2.73%3,706,035
Mar 2, 20260.550.560.530.550.55-1,459,004
Feb 27, 20260.580.580.530.550.55-5.98%6,712,041
Feb 26, 20260.590.610.570.590.59-6,959,292
Feb 25, 20260.580.600.570.590.594.46%8,008,557
Feb 24, 20260.560.560.540.560.563.70%3,340,947
Feb 23, 20260.540.560.540.540.541.89%3,087,577
Feb 20, 20260.550.560.530.530.53-3.64%72,487,560
Feb 19, 20260.580.580.540.550.55-2.65%1,855,973
Feb 18, 20260.550.570.540.570.575.61%2,818,744
Feb 17, 20260.560.570.520.540.54-5.31%2,093,556
Feb 16, 20260.560.570.540.570.576.60%2,860,818
Feb 13, 20260.560.560.530.530.53-7.83%3,724,702
Feb 12, 20260.590.590.570.580.58-2,046,169
Feb 11, 20260.590.590.560.580.58-0.86%2,320,478
Feb 10, 20260.590.600.560.580.58-10.77%6,876,126
Feb 9, 20260.640.670.640.650.658.33%1,836,171
Feb 6, 20260.640.640.600.600.60-8.40%4,414,815
Feb 5, 20260.660.670.650.660.66-2,755,501
Feb 4, 20260.670.720.650.660.665.65%3,820,005
Feb 3, 20260.640.650.620.620.62-3.13%1,867,468
Feb 2, 20260.650.660.630.640.64-3.76%2,019,107
Jan 30, 20260.710.730.660.670.67-8.90%3,536,585
Jan 29, 20260.730.740.680.730.73-5,214,471
Jan 28, 20260.730.740.710.730.732.82%5,105,054
Jan 27, 20260.740.750.710.710.71-4.05%2,866,159
Jan 23, 20260.730.750.710.740.742.78%4,050,975
Jan 22, 20260.710.730.680.720.728.27%7,648,804
Jan 21, 20260.660.670.650.670.671.53%2,032,103
Jan 20, 20260.690.690.650.660.66-4.38%3,435,744
Jan 19, 20260.690.700.650.690.691.48%2,188,143
Jan 16, 20260.740.740.660.680.68-8.78%4,487,329
Jan 15, 20260.720.750.720.740.744.23%4,692,573
Jan 14, 20260.730.730.710.710.71-2.07%1,497,744
Jan 13, 20260.700.730.700.730.734.32%3,095,091
Jan 12, 20260.640.700.640.700.708.59%2,733,106
Jan 9, 20260.660.670.630.640.64-3.03%1,812,974
Jan 8, 20260.630.690.630.660.666.45%3,554,361
Jan 7, 20260.630.630.610.620.62-2.36%1,637,178
Jan 6, 20260.610.640.610.640.644.96%2,570,631
Jan 5, 20260.610.610.590.610.610.83%1,296,866
Jan 2, 20260.600.610.590.600.60-1.64%911,342
Dec 31, 20250.620.620.590.610.610.83%748,060
Dec 30, 20250.620.620.600.610.61-0.82%2,028,099
Dec 29, 20250.640.650.600.610.61-1,761,793
Dec 24, 20250.600.630.600.610.611.67%1,921,265
Dec 23, 20250.600.610.590.600.600.84%1,981,539
Dec 22, 20250.600.620.590.600.60-3,679,776
Dec 19, 20250.510.600.510.600.6016.67%12,285,800
Dec 18, 20250.540.540.510.510.51-3.77%2,296,490
Dec 17, 20250.500.540.500.530.531.92%6,861,869
Dec 16, 20250.510.520.500.520.526.12%2,355,619
Dec 15, 20250.510.510.490.490.49-3.92%1,226,628
Dec 12, 20250.510.520.500.510.512.00%1,811,111
Dec 11, 20250.540.540.500.500.50-6.54%1,990,084
Dec 10, 20250.520.540.510.540.543.88%2,845,287
Dec 9, 20250.510.530.510.520.520.98%1,658,489
Dec 8, 20250.520.530.500.510.512.00%1,422,218
Dec 5, 20250.510.520.500.500.50-0.99%1,213,827
Dec 4, 20250.510.520.500.510.51-0.98%2,511,248
Dec 3, 20250.540.540.510.510.51-4.67%3,136,178
Dec 2, 20250.550.560.530.540.54-3.60%4,702,886
Dec 1, 20250.550.570.540.560.560.91%3,718,792
Nov 28, 20250.540.560.530.550.552.80%2,359,136
Nov 27, 20250.530.540.510.540.540.94%2,569,360
Nov 26, 20250.520.540.520.530.538.16%7,422,686
Nov 25, 20250.480.500.470.490.494.26%3,341,309
Nov 24, 20250.500.500.460.470.47-6.93%4,029,909
Nov 21, 20250.490.510.490.510.51-2.88%6,675,990
Nov 20, 20250.480.530.480.520.5218.18%9,564,772
Nov 19, 20250.430.460.420.440.444.76%4,474,014
Nov 18, 20250.410.440.410.420.425.00%6,747,760
Nov 17, 20250.390.410.370.400.401.27%2,619,052
Nov 14, 20250.400.400.390.400.40-5.95%4,491,408
Nov 13, 20250.410.420.400.420.426.33%8,083,028
Nov 12, 20250.410.410.400.400.40-1.25%1,341,688
Nov 11, 20250.380.410.380.400.409.59%3,238,210
Nov 10, 20250.340.370.340.370.378.96%1,149,424
Nov 7, 20250.350.350.340.340.34-5.63%1,087,369
Nov 6, 20250.380.380.360.360.361.43%1,334,531
Nov 5, 20250.380.380.340.350.35-12.50%3,846,888
Nov 4, 20250.400.410.390.400.401.27%1,977,601
Nov 3, 20250.410.410.390.400.40-1.25%1,894,786
Oct 31, 20250.390.410.390.400.402.56%1,611,311
Oct 30, 20250.370.390.360.390.395.41%1,392,847
Oct 29, 20250.380.380.370.370.37-2.63%925,969
Oct 28, 20250.400.400.380.380.38-5.00%1,457,963
Oct 27, 20250.410.410.400.400.40-1,493,795
Oct 24, 20250.390.420.390.400.403.90%2,188,125
Oct 23, 20250.390.400.380.390.39-1.28%1,476,162
Oct 22, 20250.390.400.380.390.39-7.14%3,331,355
Oct 21, 20250.440.450.400.420.42-3.45%5,439,959
Oct 20, 20250.450.450.440.440.44-5.43%1,400,012
Oct 17, 20250.470.470.440.460.46-1.08%2,321,230
Oct 16, 20250.490.490.460.470.47-5.10%1,473,663
Oct 15, 20250.450.490.450.490.4911.36%4,308,153