PMET Resources Inc. (TSX:PMET)
Canada
· Delayed Price · Currency is CAD 4.670
+0.100 (2.19%)
At close: Dec 5, 2025
PMET Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.69 | 4.71 | 4.56 | 4.67 | 4.67 | 2.19% | 160,101 |
| Dec 4, 2025 | 4.76 | 4.76 | 4.53 | 4.57 | 4.57 | -2.56% | 240,927 |
| Dec 3, 2025 | 4.85 | 4.92 | 4.67 | 4.69 | 4.69 | -4.09% | 167,115 |
| Dec 2, 2025 | 4.94 | 4.94 | 4.79 | 4.89 | 4.89 | -0.41% | 101,663 |
| Dec 1, 2025 | 5.00 | 5.07 | 4.90 | 4.91 | 4.91 | -3.35% | 174,313 |
| Nov 28, 2025 | 5.00 | 5.15 | 4.97 | 5.08 | 5.08 | 3.89% | 311,806 |
| Nov 27, 2025 | 4.81 | 4.94 | 4.81 | 4.89 | 4.89 | - | 119,478 |
| Nov 26, 2025 | 5.00 | 5.07 | 4.86 | 4.89 | 4.89 | -0.20% | 271,088 |
| Nov 25, 2025 | 4.55 | 4.91 | 4.54 | 4.90 | 4.90 | 7.69% | 437,476 |
| Nov 24, 2025 | 4.60 | 4.77 | 4.45 | 4.55 | 4.55 | -0.66% | 315,863 |
| Nov 21, 2025 | 4.50 | 4.62 | 4.24 | 4.58 | 4.58 | -1.29% | 498,104 |
| Nov 20, 2025 | 4.68 | 5.10 | 4.61 | 4.64 | 4.64 | 1.75% | 794,755 |
| Nov 19, 2025 | 4.09 | 4.68 | 4.07 | 4.56 | 4.56 | 14.57% | 1,271,727 |
| Nov 18, 2025 | 3.80 | 4.12 | 3.72 | 3.98 | 3.98 | 4.46% | 572,453 |
| Nov 17, 2025 | 3.76 | 4.04 | 3.76 | 3.81 | 3.81 | 5.83% | 431,576 |
| Nov 14, 2025 | 3.63 | 3.65 | 3.50 | 3.60 | 3.60 | -1.91% | 46,611 |
| Nov 13, 2025 | 3.91 | 3.91 | 3.61 | 3.67 | 3.67 | -6.14% | 157,889 |
| Nov 12, 2025 | 3.70 | 3.92 | 3.70 | 3.91 | 3.91 | 5.68% | 296,105 |
| Nov 11, 2025 | 3.57 | 3.72 | 3.57 | 3.70 | 3.70 | 2.21% | 57,235 |
| Nov 10, 2025 | 3.29 | 3.65 | 3.29 | 3.62 | 3.62 | 13.48% | 274,030 |
| Nov 7, 2025 | 3.15 | 3.20 | 3.05 | 3.19 | 3.19 | 0.31% | 198,634 |
| Nov 6, 2025 | 3.41 | 3.41 | 3.17 | 3.18 | 3.18 | -5.36% | 321,204 |
| Nov 5, 2025 | 3.37 | 3.39 | 3.22 | 3.36 | 3.36 | 2.13% | 179,848 |
| Nov 4, 2025 | 3.69 | 3.70 | 3.29 | 3.29 | 3.29 | -12.96% | 428,266 |
| Nov 3, 2025 | 3.78 | 3.82 | 3.55 | 3.78 | 3.78 | 0.27% | 373,412 |
| Oct 31, 2025 | 3.52 | 3.79 | 3.52 | 3.77 | 3.77 | 7.10% | 695,057 |
| Oct 30, 2025 | 3.45 | 3.57 | 3.41 | 3.52 | 3.52 | 1.73% | 133,596 |
| Oct 29, 2025 | 3.49 | 3.53 | 3.41 | 3.46 | 3.46 | - | 330,916 |
| Oct 28, 2025 | 3.60 | 3.60 | 3.44 | 3.46 | 3.46 | -3.89% | 188,256 |
| Oct 27, 2025 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | -2.96% | 175,600 |
| Oct 24, 2025 | 3.77 | 3.81 | 3.59 | 3.71 | 3.71 | 2.49% | 481,406 |
| Oct 23, 2025 | 3.67 | 3.67 | 3.55 | 3.62 | 3.62 | 1.40% | 205,169 |
| Oct 22, 2025 | 3.64 | 3.64 | 3.42 | 3.57 | 3.57 | -0.83% | 373,324 |
| Oct 21, 2025 | 4.05 | 4.06 | 3.60 | 3.60 | 3.60 | -13.25% | 561,733 |
| Oct 20, 2025 | 3.95 | 4.17 | 3.90 | 4.15 | 4.15 | 7.24% | 495,048 |
| Oct 17, 2025 | 4.11 | 4.18 | 3.85 | 3.87 | 3.87 | -6.07% | 344,181 |
| Oct 16, 2025 | 4.30 | 4.41 | 4.08 | 4.12 | 4.12 | -3.51% | 250,891 |
| Oct 15, 2025 | 4.45 | 4.45 | 4.13 | 4.27 | 4.27 | - | 400,693 |
| Oct 14, 2025 | 3.95 | 4.50 | 3.91 | 4.27 | 4.27 | 10.05% | 991,462 |
| Oct 10, 2025 | 4.06 | 4.15 | 3.88 | 3.88 | 3.88 | -3.48% | 278,737 |
| Oct 9, 2025 | 4.13 | 4.16 | 3.94 | 4.02 | 4.02 | -0.74% | 156,551 |
| Oct 8, 2025 | 4.03 | 4.07 | 3.97 | 4.05 | 4.05 | 2.79% | 68,630 |
| Oct 7, 2025 | 4.08 | 4.10 | 3.94 | 3.94 | 3.94 | -2.72% | 130,982 |
| Oct 6, 2025 | 4.08 | 4.10 | 4.00 | 4.05 | 4.05 | -1.22% | 136,156 |
| Oct 3, 2025 | 4.00 | 4.26 | 3.99 | 4.10 | 4.10 | 0.74% | 242,406 |
| Oct 2, 2025 | 4.19 | 4.19 | 3.99 | 4.07 | 4.07 | -1.69% | 95,345 |
| Oct 1, 2025 | 4.06 | 4.20 | 4.06 | 4.14 | 4.14 | 3.76% | 136,614 |
| Sep 30, 2025 | 4.12 | 4.13 | 3.90 | 3.99 | 3.99 | -3.39% | 205,417 |
| Sep 29, 2025 | 4.17 | 4.17 | 4.05 | 4.13 | 4.13 | -1.20% | 117,782 |
| Sep 26, 2025 | 4.22 | 4.36 | 4.14 | 4.18 | 4.18 | -1.18% | 253,089 |
| Sep 25, 2025 | 4.19 | 4.28 | 4.09 | 4.23 | 4.23 | 2.42% | 225,291 |
| Sep 24, 2025 | 4.03 | 4.30 | 4.02 | 4.13 | 4.13 | 6.44% | 418,987 |
| Sep 23, 2025 | 4.00 | 4.00 | 3.79 | 3.88 | 3.88 | -3.48% | 239,346 |
| Sep 22, 2025 | 4.04 | 4.05 | 3.93 | 4.02 | 4.02 | 1.01% | 133,030 |
| Sep 19, 2025 | 3.74 | 4.07 | 3.72 | 3.98 | 3.98 | 13.71% | 243,594 |
| Sep 18, 2025 | 3.52 | 3.52 | 3.42 | 3.50 | 3.50 | 0.57% | 39,956 |
| Sep 17, 2025 | 3.52 | 3.53 | 3.43 | 3.48 | 3.48 | -1.14% | 106,780 |
| Sep 16, 2025 | 3.67 | 3.67 | 3.50 | 3.52 | 3.52 | -1.95% | 57,452 |
| Sep 15, 2025 | 3.45 | 3.63 | 3.40 | 3.59 | 3.59 | 5.90% | 144,383 |
| Sep 12, 2025 | 3.41 | 3.44 | 3.36 | 3.39 | 3.39 | -0.29% | 65,971 |
| Sep 11, 2025 | 3.36 | 3.47 | 3.36 | 3.40 | 3.40 | -0.58% | 162,268 |
| Sep 10, 2025 | 3.49 | 3.50 | 3.38 | 3.42 | 3.42 | -3.39% | 150,136 |
| Sep 9, 2025 | 3.63 | 3.67 | 3.48 | 3.54 | 3.54 | -4.07% | 191,281 |
| Sep 8, 2025 | 3.75 | 3.75 | 3.63 | 3.69 | 3.69 | -1.34% | 85,776 |
| Sep 5, 2025 | 3.60 | 3.78 | 3.60 | 3.74 | 3.74 | 5.06% | 159,269 |
| Sep 4, 2025 | 3.70 | 3.70 | 3.53 | 3.56 | 3.56 | -5.07% | 180,120 |
| Sep 3, 2025 | 3.67 | 3.76 | 3.67 | 3.75 | 3.75 | 1.08% | 110,959 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.63 | 3.71 | 3.71 | -5.84% | 217,858 |
| Aug 29, 2025 | 3.98 | 4.00 | 3.91 | 3.94 | 3.94 | -1.50% | 106,009 |
| Aug 28, 2025 | 4.02 | 4.05 | 3.93 | 4.00 | 4.00 | 0.50% | 100,480 |
| Aug 27, 2025 | 3.92 | 4.04 | 3.83 | 3.98 | 3.98 | 3.11% | 219,008 |
| Aug 26, 2025 | 3.80 | 3.90 | 3.77 | 3.86 | 3.86 | 1.31% | 96,125 |
| Aug 25, 2025 | 3.81 | 3.85 | 3.73 | 3.81 | 3.81 | -1.04% | 108,440 |
| Aug 22, 2025 | 3.77 | 3.91 | 3.77 | 3.85 | 3.85 | 1.05% | 151,980 |
| Aug 21, 2025 | 3.76 | 3.87 | 3.75 | 3.81 | 3.81 | 2.42% | 40,428 |
| Aug 20, 2025 | 3.77 | 3.81 | 3.70 | 3.72 | 3.72 | -2.36% | 131,811 |
| Aug 19, 2025 | 4.03 | 4.05 | 3.81 | 3.81 | 3.81 | -7.52% | 188,939 |
| Aug 18, 2025 | 4.26 | 4.26 | 3.99 | 4.12 | 4.12 | -0.48% | 135,795 |
| Aug 15, 2025 | 4.19 | 4.19 | 4.04 | 4.14 | 4.14 | -2.36% | 71,286 |
| Aug 14, 2025 | 4.39 | 4.39 | 4.19 | 4.24 | 4.24 | -3.85% | 129,017 |
| Aug 13, 2025 | 4.38 | 4.46 | 4.34 | 4.41 | 4.41 | 1.38% | 95,150 |
| Aug 12, 2025 | 4.47 | 4.47 | 4.31 | 4.35 | 4.35 | -2.47% | 124,899 |
| Aug 11, 2025 | 4.36 | 4.55 | 4.35 | 4.46 | 4.46 | 8.52% | 610,689 |
| Aug 8, 2025 | 4.02 | 4.22 | 4.02 | 4.11 | 4.11 | 3.79% | 259,999 |
| Aug 7, 2025 | 3.98 | 4.05 | 3.91 | 3.96 | 3.96 | 1.80% | 154,677 |
| Aug 6, 2025 | 3.96 | 4.02 | 3.86 | 3.89 | 3.89 | 1.30% | 181,817 |
| Aug 5, 2025 | 3.80 | 3.90 | 3.80 | 3.84 | 3.84 | 3.50% | 86,293 |
| Aug 1, 2025 | 3.85 | 3.85 | 3.63 | 3.71 | 3.71 | -1.59% | 164,101 |
| Jul 31, 2025 | 3.82 | 3.91 | 3.77 | 3.77 | 3.77 | -1.57% | 250,740 |
| Jul 30, 2025 | 4.13 | 4.18 | 3.82 | 3.83 | 3.83 | -7.71% | 387,609 |
| Jul 29, 2025 | 4.16 | 4.24 | 4.04 | 4.15 | 4.15 | -0.95% | 332,658 |
| Jul 28, 2025 | 4.15 | 4.29 | 4.07 | 4.19 | 4.19 | -3.90% | 330,223 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.27 | 4.36 | 4.36 | -2.46% | 206,916 |
| Jul 24, 2025 | 4.44 | 4.53 | 4.23 | 4.47 | 4.47 | 4.20% | 588,728 |
| Jul 23, 2025 | 4.60 | 4.60 | 4.07 | 4.29 | 4.29 | -6.13% | 526,281 |
| Jul 22, 2025 | 4.30 | 4.61 | 4.22 | 4.57 | 4.57 | 9.33% | 636,000 |
| Jul 21, 2025 | 4.11 | 4.33 | 3.97 | 4.18 | 4.18 | 23.67% | 904,068 |
| Jul 18, 2025 | 3.40 | 3.42 | 3.34 | 3.38 | 3.38 | -0.59% | 230,097 |
| Jul 17, 2025 | 3.16 | 3.40 | 3.13 | 3.40 | 3.40 | 9.68% | 279,964 |
| Jul 16, 2025 | 3.10 | 3.14 | 3.01 | 3.10 | 3.10 | -0.32% | 121,689 |