PMET Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.59	0.62	0.59	0.62	-	6.03%	2,202,953
Apr 27, 2026	0.55	0.59	0.54	0.58	0.58	5.45%	4,047,928
Apr 24, 2026	0.56	0.56	0.54	0.55	0.55	-	3,413,353
Apr 23, 2026	0.56	0.60	0.55	0.55	0.55	-2.65%	3,129,096
Apr 22, 2026	0.58	0.58	0.55	0.57	0.57	-7.38%	6,873,910
Apr 21, 2026	0.61	0.63	0.60	0.61	0.61	-0.81%	3,759,403
Apr 20, 2026	0.62	0.63	0.60	0.62	0.62	-6.82%	5,945,316
Apr 17, 2026	0.60	0.66	0.59	0.66	0.66	10.92%	7,753,773
Apr 16, 2026	0.57	0.61	0.56	0.60	0.60	7.21%	3,824,660
Apr 15, 2026	0.54	0.56	0.53	0.56	0.56	3.74%	3,053,785
Apr 14, 2026	0.50	0.54	0.50	0.54	0.54	10.31%	3,063,601
Apr 13, 2026	0.50	0.50	0.47	0.49	0.49	-3.96%	1,080,081
Apr 10, 2026	0.50	0.51	0.49	0.51	0.51	-0.98%	755,701
Apr 9, 2026	0.50	0.51	0.48	0.51	0.51	3.03%	9,224,446
Apr 8, 2026	0.46	0.51	0.46	0.50	0.50	8.79%	3,212,644
Apr 7, 2026	0.46	0.47	0.45	0.46	0.46	-	1,748,463
Apr 2, 2026	0.47	0.49	0.45	0.46	0.46	-3.19%	2,447,038
Apr 1, 2026	0.48	0.48	0.46	0.47	0.47	2.17%	1,697,054
Mar 31, 2026	0.44	0.47	0.43	0.46	0.46	3.37%	3,603,874
Mar 30, 2026	0.44	0.46	0.43	0.45	0.45	2.30%	6,948,833
Mar 27, 2026	0.43	0.45	0.42	0.44	0.44	-1.14%	2,402,354
Mar 26, 2026	0.47	0.47	0.44	0.44	0.44	-3.30%	2,879,754
Mar 25, 2026	0.43	0.46	0.43	0.46	0.46	9.64%	2,872,139
Mar 24, 2026	0.43	0.45	0.41	0.42	0.42	1.22%	2,579,140
Mar 23, 2026	0.41	0.43	0.40	0.41	0.41	-10.87%	6,317,096
Mar 20, 2026	0.41	0.46	0.40	0.46	0.46	9.52%	3,653,734
Mar 19, 2026	0.44	0.44	0.41	0.42	0.42	-7.69%	3,522,333
Mar 18, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	1,410,147
Mar 17, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	1,814,465
Mar 16, 2026	0.46	0.46	0.45	0.46	0.46	-5.21%	3,499,493
Mar 13, 2026	0.48	0.49	0.47	0.48	0.48	-	1,956,884
Mar 12, 2026	0.52	0.52	0.48	0.48	0.48	-3.03%	4,660,092
Mar 11, 2026	0.51	0.51	0.50	0.50	0.50	2.06%	2,342,299
Mar 10, 2026	0.50	0.50	0.48	0.49	0.49	2.11%	3,103,528
Mar 9, 2026	0.49	0.49	0.45	0.48	0.48	-5.94%	5,901,704
Mar 6, 2026	0.52	0.53	0.50	0.51	0.51	-4.72%	3,447,299
Mar 5, 2026	0.53	0.53	0.52	0.53	0.53	-	1,151,175
Mar 4, 2026	0.50	0.53	0.50	0.53	0.53	-0.93%	4,039,371
Mar 3, 2026	0.55	0.56	0.52	0.54	0.54	-2.73%	3,706,035
Mar 2, 2026	0.55	0.56	0.53	0.55	0.55	-	1,459,004
Feb 27, 2026	0.58	0.58	0.53	0.55	0.55	-5.98%	6,712,041
Feb 26, 2026	0.59	0.61	0.57	0.59	0.59	-	6,959,292
Feb 25, 2026	0.58	0.60	0.57	0.59	0.59	4.46%	8,008,557
Feb 24, 2026	0.56	0.56	0.54	0.56	0.56	3.70%	3,340,947
Feb 23, 2026	0.54	0.56	0.54	0.54	0.54	1.89%	3,087,577
Feb 20, 2026	0.55	0.56	0.53	0.53	0.53	-3.64%	72,487,560
Feb 19, 2026	0.58	0.58	0.54	0.55	0.55	-2.65%	1,855,973
Feb 18, 2026	0.55	0.57	0.54	0.57	0.57	5.61%	2,818,744
Feb 17, 2026	0.56	0.57	0.52	0.54	0.54	-5.31%	2,093,556
Feb 16, 2026	0.56	0.57	0.54	0.57	0.57	6.60%	2,860,818
Feb 13, 2026	0.56	0.56	0.53	0.53	0.53	-7.83%	3,724,702
Feb 12, 2026	0.59	0.59	0.57	0.58	0.58	-	2,046,169
Feb 11, 2026	0.59	0.59	0.56	0.58	0.58	-0.86%	2,320,478
Feb 10, 2026	0.59	0.60	0.56	0.58	0.58	-10.77%	6,876,126
Feb 9, 2026	0.64	0.67	0.64	0.65	0.65	8.33%	1,836,171
Feb 6, 2026	0.64	0.64	0.60	0.60	0.60	-8.40%	4,414,815
Feb 5, 2026	0.66	0.67	0.65	0.66	0.66	-	2,755,501
Feb 4, 2026	0.67	0.72	0.65	0.66	0.66	5.65%	3,820,005
Feb 3, 2026	0.64	0.65	0.62	0.62	0.62	-3.13%	1,867,468
Feb 2, 2026	0.65	0.66	0.63	0.64	0.64	-3.76%	2,019,107
Jan 30, 2026	0.71	0.73	0.66	0.67	0.67	-8.90%	3,536,585
Jan 29, 2026	0.73	0.74	0.68	0.73	0.73	-	5,214,471
Jan 28, 2026	0.73	0.74	0.71	0.73	0.73	2.82%	5,105,054
Jan 27, 2026	0.74	0.75	0.71	0.71	0.71	-4.05%	2,866,159
Jan 23, 2026	0.73	0.75	0.71	0.74	0.74	2.78%	4,050,975
Jan 22, 2026	0.71	0.73	0.68	0.72	0.72	8.27%	7,648,804
Jan 21, 2026	0.66	0.67	0.65	0.67	0.67	1.53%	2,032,103
Jan 20, 2026	0.69	0.69	0.65	0.66	0.66	-4.38%	3,435,744
Jan 19, 2026	0.69	0.70	0.65	0.69	0.69	1.48%	2,188,143
Jan 16, 2026	0.74	0.74	0.66	0.68	0.68	-8.78%	4,487,329
Jan 15, 2026	0.72	0.75	0.72	0.74	0.74	4.23%	4,692,573
Jan 14, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	1,497,744
Jan 13, 2026	0.70	0.73	0.70	0.73	0.73	4.32%	3,095,091
Jan 12, 2026	0.64	0.70	0.64	0.70	0.70	8.59%	2,733,106
Jan 9, 2026	0.66	0.67	0.63	0.64	0.64	-3.03%	1,812,974
Jan 8, 2026	0.63	0.69	0.63	0.66	0.66	6.45%	3,554,361
Jan 7, 2026	0.63	0.63	0.61	0.62	0.62	-2.36%	1,637,178
Jan 6, 2026	0.61	0.64	0.61	0.64	0.64	4.96%	2,570,631
Jan 5, 2026	0.61	0.61	0.59	0.61	0.61	0.83%	1,296,866
Jan 2, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	911,342
Dec 31, 2025	0.62	0.62	0.59	0.61	0.61	0.83%	748,060
Dec 30, 2025	0.62	0.62	0.60	0.61	0.61	-0.82%	2,028,099
Dec 29, 2025	0.64	0.65	0.60	0.61	0.61	-	1,761,793
Dec 24, 2025	0.60	0.63	0.60	0.61	0.61	1.67%	1,921,265
Dec 23, 2025	0.60	0.61	0.59	0.60	0.60	0.84%	1,981,539
Dec 22, 2025	0.60	0.62	0.59	0.60	0.60	-	3,679,776
Dec 19, 2025	0.51	0.60	0.51	0.60	0.60	16.67%	12,285,800
Dec 18, 2025	0.54	0.54	0.51	0.51	0.51	-3.77%	2,296,490
Dec 17, 2025	0.50	0.54	0.50	0.53	0.53	1.92%	6,861,869
Dec 16, 2025	0.51	0.52	0.50	0.52	0.52	6.12%	2,355,619
Dec 15, 2025	0.51	0.51	0.49	0.49	0.49	-3.92%	1,226,628
Dec 12, 2025	0.51	0.52	0.50	0.51	0.51	2.00%	1,811,111
Dec 11, 2025	0.54	0.54	0.50	0.50	0.50	-6.54%	1,990,084
Dec 10, 2025	0.52	0.54	0.51	0.54	0.54	3.88%	2,845,287
Dec 9, 2025	0.51	0.53	0.51	0.52	0.52	0.98%	1,658,489
Dec 8, 2025	0.52	0.53	0.50	0.51	0.51	2.00%	1,422,218
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