Want to see TSE:PME full AI Analyst Report?
Sentry Prime Metal A (PME) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.71 | 4.71 | 4.22 | 4.34 | 4.34 | -7.54% | 10,875 | 4.76 |
| Oct 29, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.69 | -0.84% | 1,100 | 0.49 |
| Oct 28, 2026 | 4.81 | 4.81 | 4.71 | 4.75 | 4.73 | -1.87% | 1,875 | 0.84 |
| Oct 27, 2026 | 4.87 | 4.87 | 4.81 | 4.84 | 4.82 | -0.62% | 739 | 0.33 |
| Oct 26, 2026 | 4.85 | 4.87 | 4.85 | 4.87 | 4.85 | +1.04% | 359 | 0.16 |
| Oct 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.80 | -0.31% | 124 | 0.05 |
| Oct 22, 2026 | 4.84 | 4.87 | 4.80 | 4.84 | 4.82 | -0.31% | 0 | 0.00 |
| Oct 21, 2026 | 4.99 | 4.99 | 4.84 | 4.85 | 4.83 | -2.42% | 1,400 | 0.62 |
| Oct 20, 2026 | 5.20 | 5.20 | 4.97 | 4.97 | 4.95 | -4.79% | 2,100 | 0.93 |
| Oct 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.20 | -0.57% | 250 | 0.11 |
| Oct 16, 2026 | 5.12 | 5.25 | 5.10 | 5.25 | 5.23 | +2.55% | 5,420 | 2.46 |
| Oct 15, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.10 | +0.39% | 210 | 0.10 |
| Oct 14, 2026 | 5.21 | 5.21 | 5.10 | 5.10 | 5.08 | -2.12% | 1,270 | 0.57 |
| Oct 13, 2026 | 5.24 | 5.24 | 5.21 | 5.21 | 5.19 | -0.57% | 368 | 0.16 |
| Oct 12, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.22 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.22 | +0.77% | 300 | 0.13 |
| Oct 08, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.18 | -0.38% | 802 | 0.34 |
| Oct 07, 2026 | 5.30 | 5.30 | 5.22 | 5.22 | 5.20 | -2.07% | 1,300 | 0.55 |
| Oct 06, 2026 | 5.33 | 5.33 | 5.32 | 5.33 | 5.31 | +0.57% | 702 | 0.30 |
| Oct 05, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | +0.38% | 404 | 0.17 |
| Oct 02, 2026 | 5.47 | 5.47 | 5.28 | 5.28 | 5.26 | -3.99% | 12,605 | 5.66 |
| Oct 01, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | -0.54% | 105 | 0.05 |
| Sep 30, 2026 | 5.62 | 5.62 | 5.53 | 5.53 | 5.51 | -1.96% | 893 | 0.39 |
| Sep 29, 2026 | 5.67 | 5.67 | 5.63 | 5.64 | 5.62 | +1.17% | 752 | 0.32 |
| Sep 28, 2026 | 5.59 | 5.64 | 5.59 | 5.59 | 5.56 | -0.54% | 902 | 0.39 |
| Sep 25, 2026 | 5.60 | 5.62 | 5.59 | 5.62 | 5.59 | +0.54% | 407 | 0.18 |
| Sep 24, 2026 | 5.75 | 5.75 | 5.53 | 5.59 | 5.56 | -3.29% | 1,124 | 0.49 |
| Sep 23, 2026 | 5.81 | 5.81 | 5.78 | 5.78 | 5.75 | -1.02% | 202 | 0.09 |
| Sep 22, 2026 | 5.65 | 5.84 | 5.65 | 5.84 | 5.81 | +3.37% | 2,200 | 0.97 |
| Sep 21, 2026 | 5.68 | 5.68 | 5.65 | 5.65 | 5.62 | -1.23% | 403 | 0.18 |
| Sep 18, 2026 | 5.75 | 5.75 | 5.72 | 5.72 | 5.69 | -1.04% | 200 | 0.09 |
| Sep 17, 2026 | 5.72 | 5.78 | 5.72 | 5.78 | 5.75 | +1.77% | 1,500 | 0.67 |
| Sep 16, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.65 | -0.70% | 125 | 0.06 |
| Sep 15, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | -0.87% | 209 | 0.09 |
| Sep 14, 2026 | 5.82 | 5.82 | 5.77 | 5.77 | 5.74 | -0.85% | 3,564 | 1.58 |
| Sep 11, 2026 | 5.82 | 5.82 | 5.81 | 5.82 | 5.79 | +1.03% | 311 | 0.14 |
| Sep 10, 2026 | 5.79 | 5.85 | 5.76 | 5.76 | 5.73 | -3.36% | 1,737 | 0.76 |
| Sep 09, 2026 | 5.87 | 6.03 | 5.87 | 5.96 | 5.93 | +2.07% | 1,400 | 0.61 |
| Sep 08, 2026 | 5.83 | 5.89 | 5.83 | 5.84 | 5.81 | +0.35% | 1,000 | 0.43 |
| Sep 07, 2026 | 5.92 | 5.92 | 5.82 | 5.82 | 5.79 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.92 | 5.92 | 5.82 | 5.82 | 5.79 | -1.87% | 3,000 | 1.27 |
| Sep 03, 2026 | 5.82 | 5.93 | 5.82 | 5.93 | 5.90 | +2.59% | 3,730 | 1.62 |
| Sep 02, 2026 | 5.78 | 5.82 | 5.74 | 5.78 | 5.75 | -0.50% | 0 | 0.00 |
| Sep 01, 2026 | 5.81 | 5.84 | 5.81 | 5.81 | 5.78 | -3.01% | 2,300 | 0.99 |
| Aug 31, 2026 | 5.82 | 5.99 | 5.81 | 5.99 | 5.95 | -1.57% | 3,513 | 1.55 |
| Aug 28, 2026 | 6.10 | 6.11 | 6.10 | 6.10 | 6.05 | -0.17% | 3,500 | 1.53 |
| Aug 27, 2026 | 5.98 | 6.18 | 5.98 | 6.11 | 6.06 | +2.69% | 4,136 | 1.83 |
| Aug 26, 2026 | 6.09 | 6.09 | 5.95 | 5.95 | 5.90 | -2.30% | 8,856 | 4.17 |
| Aug 25, 2026 | 5.97 | 6.09 | 5.97 | 6.09 | 6.04 | +2.36% | 7,244 | 3.60 |
| Aug 24, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.90 | +3.65% | 3,810 | 1.91 |
