Want to see TSE:PMET full AI Analyst Report?
PMET Resources Inc (PMET) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.21 | 3.21 | 3.03 | 3.11 | 3.11 | -5.18% | 744,549 | 2.70 |
| Oct 29, 2026 | 3.30 | 3.30 | 3.20 | 3.28 | 3.28 | -3.24% | 254,776 | 0.94 |
| Oct 28, 2026 | 3.44 | 3.50 | 3.32 | 3.39 | 3.39 | -1.17% | 274,309 | 0.99 |
| Oct 27, 2026 | 3.30 | 3.45 | 3.30 | 3.43 | 3.43 | +7.52% | 381,080 | 1.34 |
| Oct 26, 2026 | 3.14 | 3.22 | 3.11 | 3.19 | 3.19 | +4.59% | 434,326 | 1.48 |
| Oct 23, 2026 | 3.05 | 3.11 | 2.99 | 3.05 | 3.05 | -0.65% | 302,060 | 1.03 |
| Oct 22, 2026 | 3.11 | 3.14 | 3.06 | 3.07 | 3.07 | -2.85% | 284,139 | 0.98 |
| Oct 21, 2026 | 3.21 | 3.21 | 3.13 | 3.16 | 3.16 | -2.17% | 306,189 | 1.06 |
| Oct 20, 2026 | 3.18 | 3.29 | 3.18 | 3.23 | 3.23 | +1.25% | 178,074 | 0.60 |
| Oct 19, 2026 | 3.28 | 3.35 | 3.13 | 3.19 | 3.19 | -3.04% | 180,277 | 0.60 |
| Oct 16, 2026 | 3.38 | 3.38 | 3.22 | 3.29 | 3.29 | -3.52% | 272,642 | 0.91 |
| Oct 15, 2026 | 3.32 | 3.41 | 3.23 | 3.41 | 3.41 | -0.29% | 613,122 | 2.08 |
| Oct 14, 2026 | 3.59 | 3.60 | 3.42 | 3.42 | 3.42 | -5.79% | 413,497 | 1.40 |
| Oct 13, 2026 | 3.79 | 3.79 | 3.61 | 3.63 | 3.63 | -8.33% | 373,116 | 1.25 |
| Oct 12, 2026 | 4.05 | 4.06 | 3.89 | 3.96 | 3.96 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.05 | 4.06 | 3.89 | 3.96 | 3.96 | -1.98% | 333,586 | 1.11 |
| Oct 08, 2026 | 4.16 | 4.19 | 4.01 | 4.04 | 4.04 | -3.12% | 217,349 | 0.72 |
| Oct 07, 2026 | 4.25 | 4.35 | 4.13 | 4.17 | 4.17 | -3.47% | 242,564 | 0.81 |
| Oct 06, 2026 | 4.40 | 4.40 | 4.23 | 4.32 | 4.32 | +1.89% | 125,531 | 0.42 |
| Oct 05, 2026 | 4.27 | 4.27 | 4.18 | 4.24 | 4.24 | +0.47% | 78,955 | 0.26 |
| Oct 02, 2026 | 4.30 | 4.30 | 4.18 | 4.22 | 4.22 | +0.48% | 235,012 | 0.77 |
| Oct 01, 2026 | 4.27 | 4.27 | 4.14 | 4.20 | 4.20 | -1.64% | 238,550 | 0.78 |
| Sep 30, 2026 | 4.40 | 4.46 | 4.23 | 4.27 | 4.27 | -4.90% | 142,282 | 0.47 |
| Sep 29, 2026 | 4.41 | 4.49 | 4.40 | 4.49 | 4.49 | +3.70% | 296,688 | 0.98 |
| Sep 28, 2026 | 4.39 | 4.40 | 4.26 | 4.33 | 4.33 | -3.99% | 238,470 | 0.80 |
| Sep 25, 2026 | 4.52 | 4.59 | 4.42 | 4.51 | 4.51 | +0.00% | 163,764 | 0.55 |
| Sep 24, 2026 | 4.39 | 4.52 | 4.29 | 4.51 | 4.51 | +1.12% | 235,333 | 0.77 |
| Sep 23, 2026 | 4.68 | 4.68 | 4.43 | 4.46 | 4.46 | -4.90% | 181,547 | 0.60 |
| Sep 22, 2026 | 4.50 | 4.70 | 4.50 | 4.69 | 4.69 | +5.87% | 137,809 | 0.45 |
| Sep 21, 2026 | 4.50 | 4.51 | 4.37 | 4.43 | 4.43 | +1.84% | 322,887 | 1.06 |
| Sep 18, 2026 | 4.36 | 4.38 | 4.26 | 4.35 | 4.35 | +1.87% | 746,970 | 2.51 |
| Sep 17, 2026 | 4.23 | 4.31 | 4.22 | 4.27 | 4.27 | +3.14% | 340,171 | 1.15 |
| Sep 16, 2026 | 4.12 | 4.21 | 4.10 | 4.14 | 4.14 | +1.22% | 337,546 | 1.15 |
| Sep 15, 2026 | 4.25 | 4.27 | 4.08 | 4.09 | 4.09 | -3.08% | 204,668 | 0.69 |
| Sep 14, 2026 | 4.05 | 4.23 | 4.03 | 4.22 | 4.22 | +1.20% | 233,355 | 0.79 |
| Sep 11, 2026 | 4.36 | 4.36 | 4.14 | 4.17 | 4.17 | -3.92% | 535,857 | 1.83 |
| Sep 10, 2026 | 4.35 | 4.45 | 4.24 | 4.34 | 4.34 | -4.41% | 389,820 | 1.34 |
| Sep 09, 2026 | 4.53 | 4.66 | 4.47 | 4.54 | 4.54 | +1.11% | 310,882 | 1.07 |
| Sep 08, 2026 | 4.58 | 4.58 | 4.47 | 4.49 | 4.49 | -2.18% | 189,474 | 0.65 |
| Sep 07, 2026 | 4.58 | 4.64 | 4.56 | 4.59 | 4.59 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.58 | 4.64 | 4.56 | 4.59 | 4.59 | -1.29% | 132,180 | 0.43 |
| Sep 03, 2026 | 4.81 | 4.82 | 4.63 | 4.65 | 4.65 | -5.10% | 264,251 | 0.87 |
| Sep 02, 2026 | 4.81 | 4.92 | 4.79 | 4.90 | 4.90 | +1.87% | 329,429 | 1.06 |
| Sep 01, 2026 | 4.93 | 4.95 | 4.81 | 4.81 | 4.81 | -3.41% | 329,321 | 1.03 |
| Aug 31, 2026 | 4.75 | 5.00 | 4.74 | 4.98 | 4.98 | +2.05% | 291,700 | 0.92 |
| Aug 28, 2026 | 5.06 | 5.06 | 4.81 | 4.88 | 4.88 | -4.69% | 454,038 | 1.45 |
| Aug 27, 2026 | 5.21 | 5.27 | 4.99 | 5.12 | 5.12 | -4.12% | 287,305 | 0.92 |
| Aug 26, 2026 | 5.30 | 5.43 | 5.28 | 5.34 | 5.34 | +0.38% | 303,542 | 0.96 |
| Aug 25, 2026 | 5.12 | 5.39 | 5.10 | 5.32 | 5.32 | +2.31% | 283,359 | 0.90 |
| Aug 24, 2026 | 5.20 | 5.21 | 5.00 | 5.20 | 5.20 | +2.97% | 224,361 | 0.71 |
