PMET Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.45	0.46	0.44	0.45	0.45	-	1,886,955
Sep 25, 2025	0.46	0.47	0.44	0.45	0.45	3.45%	3,021,573
Sep 24, 2025	0.46	0.46	0.44	0.44	0.44	-4.40%	1,797,550
Sep 23, 2025	0.45	0.47	0.44	0.46	0.46	1.11%	2,156,661
Sep 22, 2025	0.44	0.46	0.42	0.45	0.45	4.65%	4,124,039
Sep 19, 2025	0.39	0.43	0.38	0.43	0.43	10.26%	5,605,314
Sep 18, 2025	0.37	0.40	0.37	0.39	0.39	4.00%	1,048,228
Sep 17, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	347,696
Sep 16, 2025	0.39	0.40	0.39	0.39	0.39	2.63%	687,747
Sep 15, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	1,144,989
Sep 12, 2025	0.38	0.38	0.36	0.37	0.37	-	983,254
Sep 11, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	676,619
Sep 10, 2025	0.38	0.38	0.36	0.37	0.37	-8.75%	3,934,385
Sep 9, 2025	0.41	0.42	0.40	0.40	0.40	-3.61%	1,128,896
Sep 8, 2025	0.42	0.43	0.40	0.42	0.42	3.75%	1,377,306
Sep 5, 2025	0.39	0.41	0.39	0.40	0.40	1.27%	1,829,969
Sep 4, 2025	0.40	0.40	0.38	0.40	0.40	-1.25%	2,057,486
Sep 3, 2025	0.42	0.42	0.40	0.40	0.40	-6.98%	2,302,224
Sep 2, 2025	0.42	0.43	0.42	0.43	0.43	3.61%	1,313,678
Sep 1, 2025	0.43	0.44	0.42	0.42	0.42	-2.35%	2,496,103
Aug 29, 2025	0.44	0.44	0.42	0.43	0.43	-3.41%	942,700
Aug 28, 2025	0.44	0.45	0.43	0.44	0.44	3.53%	3,661,536
Aug 27, 2025	0.42	0.43	0.41	0.43	0.43	4.94%	2,325,122
Aug 26, 2025	0.41	0.42	0.40	0.41	0.41	-2.41%	1,864,003
Aug 25, 2025	0.42	0.43	0.41	0.42	0.42	-	2,030,233
Aug 22, 2025	0.42	0.43	0.41	0.42	0.42	-3.49%	1,401,304
Aug 21, 2025	0.41	0.43	0.41	0.43	0.43	3.61%	1,569,547
Aug 20, 2025	0.43	0.43	0.40	0.42	0.42	-4.60%	4,622,288
Aug 19, 2025	0.46	0.46	0.44	0.44	0.44	-3.33%	1,154,286
Aug 18, 2025	0.45	0.46	0.44	0.45	0.45	-	1,042,849
Aug 15, 2025	0.47	0.47	0.45	0.45	0.45	-4.26%	1,925,495
Aug 14, 2025	0.48	0.50	0.47	0.47	0.47	-4.08%	1,584,465
Aug 13, 2025	0.50	0.51	0.49	0.49	0.49	-2.00%	2,198,429
Aug 12, 2025	0.50	0.50	0.47	0.50	0.50	2.04%	3,358,879
Aug 11, 2025	0.48	0.51	0.48	0.49	0.49	5.38%	4,895,755
Aug 8, 2025	0.46	0.48	0.45	0.47	0.47	2.20%	2,745,048
Aug 7, 2025	0.44	0.47	0.43	0.46	0.46	3.41%	2,682,078
Aug 6, 2025	0.43	0.45	0.43	0.44	0.44	1.15%	1,422,121
Aug 5, 2025	0.45	0.46	0.44	0.44	0.44	-	1,904,458
Aug 4, 2025	0.43	0.45	0.43	0.44	0.44	1.16%	1,982,961
Aug 1, 2025	0.43	0.44	0.42	0.43	0.43	-	1,334,511
Jul 31, 2025	0.46	0.46	0.42	0.43	0.43	-8.51%	4,590,618
Jul 30, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	1,665,663
Jul 29, 2025	0.47	0.50	0.46	0.48	0.48	4.35%	3,110,460
Jul 28, 2025	0.48	0.48	0.45	0.46	0.46	-2.13%	4,304,559
Jul 25, 2025	0.49	0.50	0.47	0.47	0.47	-5.05%	2,268,583
Jul 24, 2025	0.49	0.50	0.45	0.50	0.50	-1.00%	6,038,064
Jul 23, 2025	0.51	0.52	0.49	0.50	0.50	2.04%	5,377,737
Jul 22, 2025	0.47	0.54	0.47	0.49	0.49	6.52%	7,074,138
Jul 21, 2025	0.40	0.47	0.39	0.46	0.46	19.48%	8,290,183