PMET Resources Inc. PMETF
2.08 USD -0.06 (-2.89%)
Regular-session close
2.07 Day range 2.07
2.01 52-week range 5.93
- YTD
- -46.80%
- 1 year
- -20.61%
PMETF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | -0.07 | -3.27% | 200 |
| Nov 12, 2026 | 2.20 | 2.20 | 2.10 | 2.14 | -0.15 | -6.55% | 23,500 |
| Nov 11, 2026 | 2.38 | 2.38 | 2.29 | 2.29 | +0.02 | +0.88% | 124,100 |
| Nov 10, 2026 | 2.29 | 2.29 | 2.22 | 2.27 | -0.11 | -4.62% | 5,400 |
| Nov 9, 2026 | 2.25 | 2.38 | 2.25 | 2.38 | +0.09 | +3.93% | 37,900 |
| Nov 6, 2026 | 2.23 | 2.32 | 2.21 | 2.29 | +0.08 | +3.62% | 99,500 |
| Nov 5, 2026 | 2.27 | 2.34 | 2.19 | 2.21 | -0.05 | -2.21% | 128,000 |
| Nov 4, 2026 | 2.18 | 2.26 | 2.18 | 2.26 | +0.14 | +6.60% | 56,900 |
| Nov 3, 2026 | 2.20 | 2.20 | 2.12 | 2.12 | -0.06 | -2.75% | 72,500 |
| Nov 2, 2026 | 2.01 | 2.27 | 2.01 | 2.18 | -0.05 | -2.24% | 66,400 |
| Oct 30, 2026 | 2.22 | 2.23 | 2.17 | 2.23 | -0.10 | -4.29% | 136,700 |
| Oct 29, 2026 | 2.31 | 2.33 | 2.31 | 2.33 | -0.09 | -3.72% | 45,000 |
| Oct 28, 2026 | 2.37 | 2.44 | 2.36 | 2.42 | -0.01 | -0.41% | 77,100 |
| Oct 27, 2026 | 2.43 | 2.44 | 2.43 | 2.43 | +0.16 | +7.05% | 24,200 |
| Oct 26, 2026 | 2.16 | 2.28 | 2.16 | 2.27 | +0.07 | +3.18% | 50,300 |
| Oct 23, 2026 | 2.18 | 2.22 | 2.15 | 2.20 | +0.02 | +0.92% | 15,500 |
| Oct 22, 2026 | 2.21 | 2.22 | 2.17 | 2.18 | -0.08 | -3.54% | 67,600 |
| Oct 21, 2026 | 2.25 | 2.26 | 2.22 | 2.26 | -0.02 | -0.88% | 23,600 |
| Oct 20, 2026 | 2.28 | 2.32 | 2.28 | 2.28 | +0.03 | +1.33% | 22,000 |
| Oct 19, 2026 | 2.31 | 2.31 | 2.24 | 2.25 | -0.07 | -3.02% | 26,700 |
| Oct 16, 2026 | 2.39 | 2.39 | 2.30 | 2.32 | -0.07 | -2.93% | 120,600 |
| Oct 15, 2026 | 2.39 | 2.39 | 2.30 | 2.39 | -0.03 | -1.24% | 38,500 |
| Oct 14, 2026 | 2.53 | 2.55 | 2.41 | 2.42 | -0.15 | -5.84% | 92,700 |
| Oct 13, 2026 | 2.77 | 2.77 | 2.54 | 2.57 | -0.21 | -7.55% | 55,800 |
| Oct 12, 2026 | 2.76 | 2.80 | 2.76 | 2.78 | +0.02 | +0.72% | 29,200 |
| Oct 9, 2026 | 2.76 | 2.80 | 2.76 | 2.76 | -0.08 | -2.82% | 19,300 |
| Oct 8, 2026 | 2.93 | 2.93 | 2.81 | 2.84 | -0.09 | -3.07% | 35,200 |
| Oct 7, 2026 | 3.00 | 3.00 | 2.91 | 2.93 | -0.10 | -3.30% | 35,600 |
| Oct 6, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | +0.04 | +1.34% | 8,500 |
| Oct 5, 2026 | 2.95 | 2.99 | 2.95 | 2.99 | +0.04 | +1.36% | 7,300 |
| Oct 2, 2026 | 2.96 | 3.00 | 2.93 | 2.95 | +0.01 | +0.34% | 26,400 |
| Oct 1, 2026 | 2.97 | 2.98 | 2.94 | 2.94 | -0.04 | -1.34% | 18,700 |
| Sep 30, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | -0.17 | -5.40% | 13,600 |
| Sep 29, 2026 | 3.14 | 3.15 | 3.10 | 3.15 | +0.09 | +2.94% | 21,700 |
| Sep 28, 2026 | 3.16 | 3.16 | 3.03 | 3.06 | -0.13 | -4.08% | 27,900 |
| Sep 25, 2026 | 3.13 | 3.21 | 3.13 | 3.19 | +0.01 | +0.31% | 11,100 |
| Sep 24, 2026 | 2.99 | 3.18 | 2.99 | 3.18 | +0.01 | +0.32% | 17,600 |
| Sep 23, 2026 | 3.19 | 3.19 | 3.16 | 3.17 | -0.05 | -1.55% | 10,700 |
| Sep 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | +0.07 | +2.22% | 7,000 |
| Sep 21, 2026 | 3.14 | 3.21 | 3.11 | 3.15 | +0.05 | +1.61% | 38,200 |
| Sep 18, 2026 | 3.09 | 3.10 | 3.04 | 3.10 | +0.02 | +0.65% | 117,200 |
| Sep 17, 2026 | 3.05 | 3.08 | 3.04 | 3.08 | +0.11 | +3.70% | 54,900 |
| Sep 16, 2026 | 2.96 | 3.00 | 2.96 | 2.97 | +0.03 | +1.02% | 25,800 |
| Sep 15, 2026 | 3.05 | 3.05 | 2.94 | 2.94 | -0.06 | -2.00% | 66,600 |
| Sep 14, 2026 | 3.00 | 3.01 | 2.91 | 3.00 | -0.01 | -0.33% | 15,800 |
| Sep 11, 2026 | 3.11 | 3.11 | 3.00 | 3.01 | -0.12 | -3.83% | 24,600 |
| Sep 10, 2026 | 3.23 | 3.23 | 3.08 | 3.13 | -0.16 | -4.86% | 28,900 |
| Sep 9, 2026 | 3.27 | 3.29 | 3.24 | 3.29 | +0.02 | +0.61% | 15,800 |
| Sep 8, 2026 | 3.49 | 3.49 | 3.27 | 3.27 | -0.06 | -1.80% | 18,800 |
| Sep 4, 2026 | 3.36 | 3.36 | 3.33 | 3.33 | -0.04 | -1.19% | 16,400 |
| Sep 3, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | -0.15 | -4.26% | 15,800 |
| Sep 2, 2026 | 3.49 | 3.52 | 3.45 | 3.52 | +0.04 | +1.15% | 8,800 |
| Sep 1, 2026 | 3.57 | 3.57 | 3.47 | 3.48 | -0.09 | -2.52% | 9,900 |
| Aug 31, 2026 | 3.36 | 3.57 | 3.36 | 3.57 | +0.08 | +2.29% | 27,400 |
| Aug 28, 2026 | 3.60 | 3.60 | 3.47 | 3.49 | -0.21 | -5.68% | 57,000 |
| Aug 27, 2026 | 3.36 | 3.80 | 3.36 | 3.70 | -0.15 | -3.90% | 42,500 |
| Aug 26, 2026 | 3.92 | 3.92 | 3.84 | 3.85 | -0.03 | -0.77% | 14,700 |
| Aug 25, 2026 | 3.73 | 3.89 | 3.73 | 3.88 | +0.15 | +4.02% | 36,600 |
| Aug 24, 2026 | 3.31 | 3.73 | 3.31 | 3.73 | +0.06 | +1.63% | 12,900 |
| Aug 21, 2026 | 3.45 | 3.68 | 3.41 | 3.67 | +0.28 | +8.26% | 48,600 |
| Aug 20, 2026 | 3.37 | 3.41 | 3.37 | 3.39 | 0.00 | 0.00% | 38,600 |
| Aug 19, 2026 | 3.40 | 3.40 | 3.38 | 3.39 | +0.03 | +0.89% | 14,600 |
| Aug 18, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | -0.20 | -5.62% | 29,100 |
| Aug 17, 2026 | 3.36 | 3.60 | 3.36 | 3.56 | +0.10 | +2.89% | 37,700 |
| Aug 14, 2026 | 3.39 | 3.60 | 3.39 | 3.46 | 0.00 | 0.00% | 19,200 |
65 days, newest first. Daily bars as drawn on the PMETF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.