PMET Resources Inc. PMET
TSX · Canada · Non-Energy Minerals
CAD 4.20-0.07 (-1.64%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.20 | -1.64% | CAD 4.27 | CAD 4.27 | CAD 4.14 | 238.55K |
| 2026-09-30 | CAD 4.27 | -4.90% | CAD 4.40 | CAD 4.46 | CAD 4.23 | 142.30K |
| 2026-09-29 | CAD 4.49 | +3.70% | CAD 4.41 | CAD 4.49 | CAD 4.40 | 296.70K |
| 2026-09-28 | CAD 4.33 | -3.99% | CAD 4.39 | CAD 4.40 | CAD 4.26 |
| 238.50K |
| 2026-09-25 | CAD 4.51 | 0.00% | CAD 4.52 | CAD 4.59 | CAD 4.42 | 163.80K |
| 2026-09-24 | CAD 4.51 | +1.12% | CAD 4.39 | CAD 4.52 | CAD 4.29 | 235.30K |
| 2026-09-23 | CAD 4.46 | -4.90% | CAD 4.68 | CAD 4.68 | CAD 4.43 | 181.50K |
| 2026-09-22 | CAD 4.69 | +5.87% | CAD 4.50 | CAD 4.70 | CAD 4.50 | 137.80K |
| 2026-09-21 | CAD 4.43 | +1.84% | CAD 4.50 | CAD 4.51 | CAD 4.37 | 322.90K |
| 2026-09-18 | CAD 4.35 | +1.87% | CAD 4.36 | CAD 4.38 | CAD 4.26 | 747.00K |
| 2026-09-17 | CAD 4.27 | +3.14% | CAD 4.23 | CAD 4.31 | CAD 4.22 | 340.20K |
| 2026-09-16 | CAD 4.14 | +1.22% | CAD 4.12 | CAD 4.21 | CAD 4.10 | 337.50K |
| 2026-09-15 | CAD 4.09 | -3.08% | CAD 4.25 | CAD 4.27 | CAD 4.08 | 204.70K |
| 2026-09-14 | CAD 4.22 | +1.20% | CAD 4.05 | CAD 4.23 | CAD 4.03 | 233.40K |
| 2026-09-11 | CAD 4.17 | -3.92% | CAD 4.36 | CAD 4.36 | CAD 4.14 | 535.90K |
| 2026-09-10 | CAD 4.34 | -4.41% | CAD 4.35 | CAD 4.45 | CAD 4.24 | 389.80K |
| 2026-09-09 | CAD 4.54 | +1.11% | CAD 4.53 | CAD 4.66 | CAD 4.47 | 310.90K |
| 2026-09-08 | CAD 4.49 | -2.18% | CAD 4.58 | CAD 4.58 | CAD 4.47 | 189.50K |
| 2026-09-04 | CAD 4.59 | -1.29% | CAD 4.58 | CAD 4.64 | CAD 4.56 | 132.20K |
| 2026-09-03 | CAD 4.65 | -5.10% | CAD 4.81 | CAD 4.82 | CAD 4.63 | 264.30K |
| 2026-09-02 | CAD 4.90 | +1.87% | CAD 4.81 | CAD 4.92 | CAD 4.79 | 329.40K |
| 2026-09-01 | CAD 4.81 | -3.41% | CAD 4.93 | CAD 4.95 | CAD 4.81 | 329.30K |
| 2026-08-31 | CAD 4.98 | +2.05% | CAD 4.75 | CAD 5.00 | CAD 4.74 | 291.70K |
| 2026-08-28 | CAD 4.88 | -4.69% | CAD 5.06 | CAD 5.06 | CAD 4.81 | 454.00K |
| 2026-08-27 | CAD 5.12 | -4.12% | CAD 5.21 | CAD 5.27 | CAD 4.99 | 287.30K |
| 2026-08-26 | CAD 5.34 | +0.38% | CAD 5.30 | CAD 5.43 | CAD 5.28 | 303.50K |
| 2026-08-25 | CAD 5.32 | +2.31% | CAD 5.12 | CAD 5.39 | CAD 5.10 | 283.40K |
| 2026-08-24 | CAD 5.20 | +2.97% | CAD 5.20 | CAD 5.21 | CAD 5.00 | 224.40K |
| 2026-08-21 | CAD 5.05 | +6.99% | CAD 4.92 | CAD 5.09 | CAD 4.86 | 329.50K |
| 2026-08-20 | CAD 4.72 | -0.21% | CAD 4.65 | CAD 4.74 | CAD 4.63 | 146.10K |
| 2026-08-19 | CAD 4.73 | +0.64% | CAD 4.65 | CAD 4.76 | CAD 4.62 | 140.60K |
| 2026-08-18 | CAD 4.70 | -5.24% | CAD 4.83 | CAD 4.83 | CAD 4.66 | 187.40K |
| 2026-08-17 | CAD 4.96 | +2.27% | CAD 4.89 | CAD 4.99 | CAD 4.87 | 234.60K |
| 2026-08-14 | CAD 4.85 | +0.21% | CAD 4.80 | CAD 5.06 | CAD 4.77 | 232.40K |
| 2026-08-13 | CAD 4.84 | -2.42% | CAD 4.92 | CAD 4.99 | CAD 4.79 | 170.10K |
| 2026-08-12 | CAD 4.96 | +1.64% | CAD 5.00 | CAD 5.42 | CAD 4.93 | 416.00K |
| 2026-08-11 | CAD 4.88 | -1.41% | CAD 4.91 | CAD 5.03 | CAD 4.84 | 264.30K |
| 2026-08-10 | CAD 4.95 | +5.32% | CAD 4.80 | CAD 5.00 | CAD 4.80 | 370.30K |
| 2026-08-07 | CAD 4.70 | +9.05% | CAD 4.61 | CAD 4.76 | CAD 4.59 | 328.80K |
| 2026-08-06 | CAD 4.31 | +0.70% | CAD 4.28 | CAD 4.37 | CAD 4.22 | 216.30K |
| 2026-08-05 | CAD 4.28 | -2.95% | CAD 4.49 | CAD 4.50 | CAD 4.28 | 318.70K |
| 2026-08-04 | CAD 4.41 | +7.82% | CAD 4.27 | CAD 4.43 | CAD 4.27 | 398.00K |
| 2026-07-31 | CAD 4.09 | -0.73% | CAD 4.15 | CAD 4.15 | CAD 3.99 | 517.40K |
| 2026-07-30 | CAD 4.12 | +2.23% | CAD 4.19 | CAD 4.19 | CAD 4.05 | 916.50K |
| 2026-07-29 | CAD 4.03 | -3.59% | CAD 4.13 | CAD 4.15 | CAD 3.98 | 1.00M |
| 2026-07-28 | CAD 4.18 | -5.22% | CAD 4.48 | CAD 4.48 | CAD 4.14 | 304.20K |
| 2026-07-27 | CAD 4.41 | +1.15% | CAD 4.38 | CAD 4.44 | CAD 4.28 | 81.40K |
| 2026-07-24 | CAD 4.36 | -3.54% | CAD 4.48 | CAD 4.49 | CAD 4.31 | 197.80K |
| 2026-07-23 | CAD 4.52 | +1.12% | CAD 4.47 | CAD 4.62 | CAD 4.47 | 771.00K |
| 2026-07-22 | CAD 4.47 | +2.05% | CAD 4.48 | CAD 4.56 | CAD 4.43 | 236.70K |
| 2026-07-21 | CAD 4.38 | +0.92% | CAD 4.44 | CAD 4.46 | CAD 4.33 | 395.00K |
| 2026-07-20 | CAD 4.34 | 0.00% | CAD 4.36 | CAD 4.39 | CAD 4.31 | 242.40K |
| 2026-07-17 | CAD 4.34 | -2.25% | CAD 4.30 | CAD 4.43 | CAD 4.14 | 479.90K |
| 2026-07-16 | CAD 4.44 | -8.26% | CAD 4.75 | CAD 4.75 | CAD 4.40 | 527.90K |
| 2026-07-15 | CAD 4.84 | -4.54% | CAD 4.96 | CAD 5.08 | CAD 4.79 | 244.30K |
| 2026-07-14 | CAD 5.07 | +2.01% | CAD 5.10 | CAD 5.17 | CAD 5.01 | 134.00K |
| 2026-07-13 | CAD 4.97 | -4.05% | CAD 5.15 | CAD 5.18 | CAD 4.90 | 290.50K |
| 2026-07-10 | CAD 5.18 | -3.36% | CAD 5.30 | CAD 5.30 | CAD 5.17 | 117.90K |
| 2026-07-09 | CAD 5.36 | -0.19% | CAD 5.39 | CAD 5.41 | CAD 5.24 | 219.00K |
| 2026-07-08 | CAD 5.37 | -0.37% | CAD 5.34 | CAD 5.39 | CAD 5.23 | 248.70K |
| 2026-07-07 | CAD 5.39 | -9.26% | CAD 5.81 | CAD 5.85 | CAD 5.38 | 385.90K |
| 2026-07-06 | CAD 5.94 | -3.57% | CAD 5.97 | CAD 6.07 | CAD 5.84 | 245.50K |
| 2026-07-03 | CAD 6.16 | +4.76% | CAD 6.08 | CAD 6.18 | CAD 5.99 | 41.50K |
| 2026-07-02 | CAD 5.88 | +1.20% | CAD 5.81 | CAD 6.02 | CAD 5.75 | 260.20K |
| 2026-06-30 | CAD 5.81 | +5.44% | CAD 5.68 | CAD 5.92 | CAD 5.67 | 222.70K |
| 2026-06-29 | CAD 5.51 | -1.43% | CAD 5.57 | CAD 5.58 | CAD 5.39 | 612.60K |
| 2026-06-26 | CAD 5.59 | -3.29% | CAD 5.61 | CAD 5.72 | CAD 5.53 | 113.20K |
| 2026-06-25 | CAD 5.78 | -7.67% | CAD 6.07 | CAD 6.07 | CAD 5.77 | 245.00K |
| 2026-06-24 | CAD 6.26 | +4.51% | CAD 6.04 | CAD 6.42 | CAD 6.04 | 206.80K |
| 2026-06-23 | CAD 5.99 | -1.64% | CAD 5.88 | CAD 6.04 | CAD 5.77 | 296.80K |
| 2026-06-22 | CAD 6.09 | +1.84% | CAD 6.15 | CAD 6.20 | CAD 5.96 | 281.80K |
| 2026-06-19 | CAD 5.98 | -0.83% | CAD 6.01 | CAD 6.04 | CAD 5.89 | 187.70K |
| 2026-06-18 | CAD 6.03 | -2.58% | CAD 6.19 | CAD 6.26 | CAD 5.98 | 291.70K |
| 2026-06-17 | CAD 6.19 | -2.52% | CAD 6.33 | CAD 6.50 | CAD 6.17 | 290.30K |
| 2026-06-16 | CAD 6.35 | -0.63% | CAD 6.35 | CAD 6.45 | CAD 6.32 | 343.70K |
| 2026-06-15 | CAD 6.39 | +3.73% | CAD 6.57 | CAD 6.69 | CAD 6.38 | 265.70K |
| 2026-06-12 | CAD 6.16 | +4.94% | CAD 6.00 | CAD 6.25 | CAD 5.99 | 308.00K |
| 2026-06-11 | CAD 5.87 | +8.70% | CAD 5.56 | CAD 5.92 | CAD 5.54 | 251.90K |
| 2026-06-10 | CAD 5.40 | -8.47% | CAD 5.73 | CAD 5.73 | CAD 5.40 | 412.30K |
| 2026-06-09 | CAD 5.90 | -6.20% | CAD 6.39 | CAD 6.39 | CAD 5.72 | 514.60K |
| 2026-06-08 | CAD 6.29 | -1.41% | CAD 6.31 | CAD 6.57 | CAD 6.24 | 235.00K |
| 2026-06-05 | CAD 6.38 | -13.78% | CAD 6.88 | CAD 6.94 | CAD 6.35 | 689.80K |
| 2026-06-04 | CAD 7.40 | -1.07% | CAD 7.49 | CAD 7.69 | CAD 7.35 | 856.40K |
| 2026-06-03 | CAD 7.48 | +2.75% | CAD 7.35 | CAD 7.52 | CAD 7.30 | 234.70K |
| 2026-06-02 | CAD 7.28 | -0.82% | CAD 7.35 | CAD 7.35 | CAD 7.08 | 191.70K |
| 2026-06-01 | CAD 7.34 | +3.67% | CAD 7.09 | CAD 7.42 | CAD 6.95 | 163.20K |
| 2026-05-29 | CAD 7.08 | +3.36% | CAD 6.99 | CAD 7.29 | CAD 6.99 | 550.10K |
| 2026-05-28 | CAD 6.85 | +5.87% | CAD 6.63 | CAD 6.92 | CAD 6.63 | 286.40K |
| 2026-05-27 | CAD 6.47 | -0.92% | CAD 6.46 | CAD 6.57 | CAD 6.41 | 154.00K |
| 2026-05-26 | CAD 6.53 | -0.46% | CAD 6.53 | CAD 6.61 | CAD 6.46 | 150.00K |