PMET Resources Inc. (TSX:PMET)
Canada
· Delayed Price · Currency is CAD 4.675
-0.175 (-3.61%)
Mar 9, 2026, 2:46 PM EST
PMET Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.62 | 4.75 | 4.53 | 4.67 | - | -3.71% | 283,034 |
| Mar 6, 2026 | 4.82 | 4.90 | 4.71 | 4.85 | 4.85 | -2.22% | 268,604 |
| Mar 5, 2026 | 5.14 | 5.14 | 4.79 | 4.96 | 4.96 | -3.50% | 325,776 |
| Mar 4, 2026 | 5.02 | 5.20 | 5.02 | 5.14 | 5.14 | 3.21% | 249,517 |
| Mar 3, 2026 | 5.11 | 5.25 | 4.87 | 4.98 | 4.98 | -10.11% | 797,439 |
| Mar 2, 2026 | 5.32 | 5.55 | 5.16 | 5.54 | 5.54 | 2.21% | 719,911 |
| Feb 27, 2026 | 5.49 | 5.52 | 5.35 | 5.42 | 5.42 | -2.17% | 390,202 |
| Feb 26, 2026 | 5.70 | 5.72 | 5.47 | 5.54 | 5.54 | -4.81% | 375,017 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.75 | 5.82 | 5.82 | 2.11% | 1,032,343 |
| Feb 24, 2026 | 5.37 | 5.71 | 5.37 | 5.70 | 5.70 | 6.54% | 522,644 |
| Feb 23, 2026 | 5.50 | 5.50 | 5.28 | 5.35 | 5.35 | -0.74% | 230,360 |
| Feb 20, 2026 | 5.34 | 5.40 | 5.15 | 5.39 | 5.39 | 2.67% | 467,731 |
| Feb 19, 2026 | 5.37 | 5.41 | 5.19 | 5.25 | 5.25 | -2.78% | 387,268 |
| Feb 18, 2026 | 5.43 | 5.59 | 5.38 | 5.40 | 5.40 | 0.75% | 214,648 |
| Feb 17, 2026 | 5.44 | 5.46 | 5.21 | 5.36 | 5.36 | -2.90% | 302,537 |
| Feb 13, 2026 | 5.31 | 5.58 | 5.26 | 5.52 | 5.52 | 2.60% | 277,191 |
| Feb 12, 2026 | 5.61 | 5.69 | 5.36 | 5.38 | 5.38 | -4.27% | 376,603 |
| Feb 11, 2026 | 5.66 | 5.66 | 5.41 | 5.62 | 5.62 | 0.18% | 250,067 |
| Feb 10, 2026 | 5.60 | 5.65 | 5.42 | 5.61 | 5.61 | 0.18% | 550,724 |
| Feb 9, 2026 | 5.90 | 5.99 | 5.52 | 5.60 | 5.60 | -10.97% | 936,477 |
| Feb 6, 2026 | 6.08 | 6.32 | 5.95 | 6.29 | 6.29 | 6.07% | 216,402 |
| Feb 5, 2026 | 6.26 | 6.28 | 5.89 | 5.93 | 5.93 | -7.49% | 268,800 |
| Feb 4, 2026 | 6.87 | 6.96 | 6.30 | 6.41 | 6.41 | -1.08% | 812,184 |
| Feb 3, 2026 | 6.36 | 6.59 | 6.21 | 6.48 | 6.48 | 7.11% | 306,433 |
| Feb 2, 2026 | 6.00 | 6.30 | 5.94 | 6.05 | 6.05 | -1.94% | 242,716 |
| Jan 30, 2026 | 6.56 | 6.59 | 6.08 | 6.17 | 6.17 | -10.71% | 588,167 |
| Jan 29, 2026 | 6.94 | 7.19 | 6.77 | 6.91 | 6.91 | -1.85% | 542,990 |
| Jan 28, 2026 | 7.18 | 7.18 | 6.91 | 7.04 | 7.04 | -0.98% | 382,445 |
| Jan 27, 2026 | 6.97 | 7.14 | 6.82 | 7.11 | 7.11 | - | 191,198 |
| Jan 26, 2026 | 7.35 | 7.40 | 7.02 | 7.11 | 7.11 | -1.25% | 251,144 |
| Jan 23, 2026 | 7.10 | 7.31 | 7.03 | 7.20 | 7.20 | 3.00% | 317,563 |
| Jan 22, 2026 | 6.64 | 7.05 | 6.64 | 6.99 | 6.99 | 11.31% | 393,590 |
| Jan 21, 2026 | 6.17 | 6.40 | 6.07 | 6.28 | 6.28 | 2.95% | 153,777 |
| Jan 20, 2026 | 6.15 | 6.25 | 6.04 | 6.10 | 6.10 | -3.17% | 260,604 |
| Jan 19, 2026 | 6.39 | 6.39 | 6.26 | 6.30 | 6.30 | - | 78,607 |
| Jan 16, 2026 | 6.50 | 6.52 | 5.93 | 6.30 | 6.30 | -4.83% | 302,983 |
| Jan 15, 2026 | 6.77 | 6.77 | 6.60 | 6.62 | 6.62 | -2.65% | 235,099 |
| Jan 14, 2026 | 6.61 | 6.84 | 6.47 | 6.80 | 6.80 | 2.56% | 240,883 |
| Jan 13, 2026 | 6.81 | 6.81 | 6.56 | 6.63 | 6.63 | -1.04% | 257,869 |
| Jan 12, 2026 | 6.50 | 6.89 | 6.45 | 6.70 | 6.70 | 8.94% | 359,986 |
| Jan 9, 2026 | 6.01 | 6.20 | 5.98 | 6.15 | 6.15 | 0.82% | 238,713 |
| Jan 8, 2026 | 6.08 | 6.28 | 5.94 | 6.10 | 6.10 | 2.52% | 294,086 |
| Jan 7, 2026 | 5.86 | 5.96 | 5.60 | 5.95 | 5.95 | 0.68% | 209,579 |
| Jan 6, 2026 | 5.80 | 6.07 | 5.79 | 5.91 | 5.91 | 4.42% | 388,838 |
| Jan 5, 2026 | 5.73 | 5.73 | 5.46 | 5.66 | 5.66 | 2.17% | 212,634 |
| Jan 2, 2026 | 5.50 | 5.70 | 5.40 | 5.54 | 5.54 | 2.59% | 255,927 |
| Dec 31, 2025 | 5.39 | 5.42 | 5.33 | 5.40 | 5.40 | -0.92% | 49,107 |
| Dec 30, 2025 | 5.72 | 5.75 | 5.45 | 5.45 | 5.45 | -4.55% | 139,462 |
| Dec 29, 2025 | 5.65 | 5.78 | 5.45 | 5.71 | 5.71 | 4.77% | 262,590 |
| Dec 24, 2025 | 5.49 | 5.49 | 5.33 | 5.45 | 5.45 | - | 54,738 |
| Dec 23, 2025 | 5.27 | 5.48 | 5.25 | 5.45 | 5.45 | 4.61% | 160,900 |
| Dec 22, 2025 | 5.37 | 5.50 | 5.21 | 5.21 | 5.21 | -1.70% | 305,049 |
| Dec 19, 2025 | 5.13 | 5.38 | 5.13 | 5.30 | 5.30 | 11.11% | 559,517 |
| Dec 18, 2025 | 4.69 | 4.81 | 4.67 | 4.77 | 4.77 | 1.71% | 101,924 |
| Dec 17, 2025 | 4.66 | 4.84 | 4.64 | 4.69 | 4.69 | 3.76% | 497,456 |
| Dec 16, 2025 | 4.80 | 4.80 | 4.48 | 4.52 | 4.52 | -7.00% | 132,367 |
| Dec 15, 2025 | 4.70 | 4.94 | 4.58 | 4.86 | 4.86 | 6.35% | 248,352 |
| Dec 12, 2025 | 4.69 | 4.77 | 4.49 | 4.57 | 4.57 | -1.93% | 189,166 |
| Dec 11, 2025 | 4.70 | 4.81 | 4.65 | 4.66 | 4.66 | -2.92% | 140,628 |
| Dec 10, 2025 | 4.84 | 4.85 | 4.70 | 4.80 | 4.80 | 2.35% | 167,418 |
| Dec 9, 2025 | 4.71 | 4.76 | 4.65 | 4.69 | 4.69 | -2.09% | 109,282 |
| Dec 8, 2025 | 4.81 | 4.85 | 4.66 | 4.79 | 4.79 | 2.57% | 154,481 |
| 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 |