PMET Resources Inc. (TSX:PMET)
Canada
· Delayed Price · Currency is CAD 5.75
+0.20 (3.60%)
Apr 28, 2026, 4:00 PM EST
PMET Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.73 | 5.80 | 5.58 | 5.75 | 5.75 | 3.60% | 665,289 |
| Apr 27, 2026 | 5.35 | 5.56 | 5.28 | 5.55 | 5.55 | 7.35% | 268,370 |
| Apr 24, 2026 | 5.26 | 5.30 | 5.14 | 5.17 | 5.17 | 0.58% | 163,598 |
| Apr 23, 2026 | 5.45 | 5.45 | 5.02 | 5.14 | 5.14 | -5.69% | 523,231 |
| Apr 22, 2026 | 5.53 | 5.53 | 5.40 | 5.45 | 5.45 | 0.74% | 224,861 |
| Apr 21, 2026 | 5.78 | 5.80 | 5.36 | 5.41 | 5.41 | -6.40% | 389,362 |
| Apr 20, 2026 | 5.96 | 5.97 | 5.67 | 5.78 | 5.78 | -3.02% | 284,108 |
| Apr 17, 2026 | 6.08 | 6.33 | 5.93 | 5.96 | 5.96 | 3.65% | 563,499 |
| Apr 16, 2026 | 5.67 | 5.88 | 5.63 | 5.75 | 5.75 | 5.31% | 507,647 |
| Apr 15, 2026 | 5.32 | 5.47 | 5.30 | 5.46 | 5.46 | 4.20% | 210,019 |
| Apr 14, 2026 | 5.18 | 5.25 | 5.10 | 5.24 | 5.24 | 5.22% | 256,373 |
| Apr 13, 2026 | 4.70 | 4.98 | 4.63 | 4.98 | 4.98 | 4.62% | 123,340 |
| Apr 10, 2026 | 4.91 | 4.96 | 4.75 | 4.76 | 4.76 | -2.06% | 173,702 |
| Apr 9, 2026 | 4.76 | 4.94 | 4.75 | 4.86 | 4.86 | 3.40% | 194,346 |
| Apr 8, 2026 | 4.69 | 4.77 | 4.58 | 4.70 | 4.70 | 7.06% | 223,435 |
| Apr 7, 2026 | 4.49 | 4.49 | 4.29 | 4.39 | 4.39 | -2.88% | 166,936 |
| Apr 6, 2026 | 4.38 | 4.55 | 4.38 | 4.52 | 4.52 | 3.20% | 177,658 |
| Apr 2, 2026 | 4.43 | 4.52 | 4.31 | 4.38 | 4.38 | -3.95% | 157,420 |
| Apr 1, 2026 | 4.52 | 4.63 | 4.50 | 4.56 | 4.56 | 2.70% | 224,941 |
| Mar 31, 2026 | 4.35 | 4.47 | 4.33 | 4.44 | 4.44 | 7.77% | 277,051 |
| Mar 30, 2026 | 4.29 | 4.30 | 4.07 | 4.12 | 4.12 | -1.67% | 149,955 |
| Mar 27, 2026 | 4.03 | 4.21 | 4.02 | 4.19 | 4.19 | 1.21% | 123,872 |
| Mar 26, 2026 | 4.31 | 4.32 | 4.09 | 4.14 | 4.14 | -5.91% | 382,918 |
| Mar 25, 2026 | 4.46 | 4.49 | 4.35 | 4.40 | 4.40 | 6.28% | 313,873 |
| Mar 24, 2026 | 4.09 | 4.16 | 3.97 | 4.14 | 4.14 | 1.72% | 191,253 |
| Mar 23, 2026 | 3.98 | 4.22 | 3.92 | 4.07 | 4.07 | 3.04% | 318,011 |
| Mar 20, 2026 | 4.02 | 4.10 | 3.85 | 3.95 | 3.95 | -0.50% | 679,711 |
| Mar 19, 2026 | 3.95 | 4.08 | 3.85 | 3.97 | 3.97 | -5.92% | 622,933 |
| Mar 18, 2026 | 4.39 | 4.39 | 4.21 | 4.22 | 4.22 | -3.87% | 372,027 |
| Mar 17, 2026 | 4.44 | 4.49 | 4.37 | 4.39 | 4.39 | -1.13% | 237,697 |
| Mar 16, 2026 | 4.45 | 4.47 | 4.28 | 4.44 | 4.44 | -0.89% | 330,536 |
| Mar 13, 2026 | 4.69 | 4.75 | 4.46 | 4.48 | 4.48 | -5.08% | 246,038 |
| Mar 12, 2026 | 4.86 | 4.86 | 4.65 | 4.72 | 4.72 | -4.26% | 201,837 |
| Mar 11, 2026 | 4.82 | 4.93 | 4.76 | 4.93 | 4.93 | 2.49% | 195,851 |
| Mar 10, 2026 | 4.81 | 4.89 | 4.69 | 4.81 | 4.81 | 2.12% | 223,760 |
| Mar 9, 2026 | 4.62 | 4.75 | 4.53 | 4.71 | 4.71 | -2.89% | 540,023 |
| 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 |