PMET Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.550	0.590	0.540	0.590	0.590	267,100
2022-01-10	0.520	0.550	0.520	0.550	0.550	181,200
2022-01-07	0.590	0.600	0.530	0.530	0.530	343,100
2022-01-06	0.590	0.630	0.580	0.580	0.580	474,800
2022-01-05	0.570	0.600	0.550	0.600	0.600	479,400
2022-01-04	0.550	0.550	0.510	0.540	0.540	343,200
2021-12-31	0.560	0.560	0.500	0.510	0.510	385,900
2021-12-30	0.560	0.570	0.540	0.550	0.550	115,600
2021-12-29	0.590	0.590	0.530	0.550	0.550	502,200
2021-12-24	0.540	0.600	0.540	0.600	0.600	107,500
2021-12-23	0.610	0.640	0.530	0.540	0.540	650,100
2021-12-22	0.480	0.600	0.480	0.580	0.580	1,538,700
2021-12-21	0.470	0.475	0.450	0.475	0.475	185,500
2021-12-20	0.465	0.470	0.450	0.470	0.470	345,400
2021-12-17	0.440	0.460	0.440	0.450	0.450	329,800
2021-12-16	0.430	0.445	0.425	0.430	0.430	622,200
2021-12-15	0.400	0.415	0.350	0.410	0.410	672,100
2021-12-14	0.425	0.425	0.390	0.400	0.400	453,500
2021-12-13	0.420	0.430	0.410	0.415	0.415	457,900
2021-12-10	0.440	0.440	0.390	0.420	0.420	1,131,300
2021-12-09	0.460	0.480	0.425	0.430	0.430	771,400
2021-12-08	0.455	0.465	0.440	0.465	0.465	467,100
2021-12-07	0.445	0.475	0.430	0.465	0.465	854,700
2021-12-06	0.425	0.435	0.400	0.435	0.435	763,400
2021-12-03	0.440	0.440	0.390	0.415	0.415	704,700
2021-12-02	0.440	0.450	0.390	0.430	0.430	1,082,200
2021-12-01	0.330	0.445	0.330	0.435	0.435	2,359,900
2021-11-30	0.395	0.400	0.335	0.370	0.370	2,388,300
2021-11-29	0.310	0.440	0.310	0.405	0.405	3,174,500
2021-11-26	0.285	0.290	0.270	0.280	0.280	311,400
2021-11-25	0.300	0.300	0.280	0.295	0.295	225,300
2021-11-24	0.305	0.310	0.290	0.300	0.300	153,200
2021-11-23	0.295	0.300	0.285	0.300	0.300	217,600
2021-11-22	0.330	0.335	0.280	0.280	0.280	410,300
2021-11-19	0.350	0.350	0.320	0.320	0.320	222,900
2021-11-18	0.370	0.370	0.340	0.340	0.340	496,300
2021-11-17	0.360	0.365	0.345	0.360	0.360	653,700
2021-11-16	0.350	0.380	0.340	0.340	0.340	990,400
2021-11-15	0.310	0.355	0.310	0.340	0.340	1,132,800
2021-11-12	0.310	0.320	0.290	0.310	0.310	523,500
2021-11-11	0.270	0.305	0.270	0.300	0.300	512,600
2021-11-10	0.250	0.290	0.250	0.270	0.270	396,500
2021-11-09	0.260	0.290	0.240	0.265	0.265	622,000
2021-11-08	0.245	0.260	0.235	0.260	0.260	311,000
2021-11-05	0.260	0.275	0.240	0.245	0.245	479,500
2021-11-04	0.240	0.260	0.240	0.260	0.260	534,700
2021-11-03	0.245	0.250	0.225	0.240	0.240	183,000
2021-11-02	0.240	0.250	0.215	0.235	0.235	371,800
2021-11-01	0.280	0.300	0.215	0.230	0.230	1,483,800
2021-10-29	0.290	0.290	0.250	0.270	0.270	468,900
2021-10-28	0.290	0.290	0.270	0.285	0.285	99,400
2021-10-27	0.310	0.310	0.270	0.295	0.295	142,300
2021-10-26	0.310	0.365	0.305	0.305	0.305	321,900
2021-10-25	0.335	0.340	0.300	0.305	0.305	112,800
2021-10-22	0.350	0.350	0.330	0.330	0.330	138,000
2021-10-21	0.355	0.370	0.340	0.340	0.340	96,700
2021-10-20	0.355	0.360	0.350	0.355	0.355	88,700
2021-10-19	0.340	0.360	0.340	0.360	0.360	31,100
2021-10-18	0.395	0.400	0.360	0.360	0.360	168,700
2021-10-15	0.400	0.410	0.370	0.410	0.410	72,000

← NewerPage 21 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.