PMEC(PMEC)
PMEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $0.46 | $0.53 | $0.45 | $0.53 | 7,629 |
| 8/19/2026 | $0.48 | $0.50 | $0.46 | $0.49 | 21,800 |
| 8/18/2026 | $0.48 | $0.53 | $0.48 | $0.52 | 24,400 |
| 8/17/2026 | $0.50 | $0.50 | $0.45 | $0.48 | 23,400 |
| 8/14/2026 | $0.45 | $0.52 | $0.44 | $0.50 | 59,217 |
| 8/13/2026 | $0.43 | $0.45 | $0.41 | $0.45 | 9,700 |
| 8/12/2026 | $0.43 | $0.46 | $0.40 | $0.43 | 6,000 |
| 8/11/2026 | $0.46 | $0.47 | $0.41 | $0.46 | 5,300 |
| 8/10/2026 | $0.44 | $0.47 | $0.44 | $0.45 | 6,311 |
| 8/7/2026 | $0.44 | $0.48 | $0.40 | $0.42 | 20,000 |
| 8/6/2026 | $0.42 | $0.44 | $0.40 | $0.41 | 13,400 |
| 8/5/2026 | $0.40 | $0.45 | $0.40 | $0.45 | 20,300 |
| 8/4/2026 | $0.40 | $0.47 | $0.37 | $0.46 | 191,628 |
| 8/3/2026 | $0.46 | $0.70 | $0.31 | $0.40 | 3.29M |
| 7/31/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 8,703 |
| 7/30/2026 | $0.42 | $0.42 | $0.40 | $0.41 | 3,407 |
| 7/29/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 14,220 |
| 7/28/2026 | $0.48 | $0.48 | $0.42 | $0.42 | 12,543 |
| 7/27/2026 | $0.49 | $0.49 | $0.45 | $0.48 | 20,525 |
| 7/24/2026 | $0.51 | $0.54 | $0.45 | $0.50 | 35,448 |
| 7/23/2026 | $0.50 | $0.51 | $0.43 | $0.47 | 32,939 |
| 7/22/2026 | $0.52 | $0.55 | $0.50 | $0.50 | 12,006 |
| 7/21/2026 | $0.52 | $0.54 | $0.51 | $0.51 | 3,900 |
| 7/20/2026 | $0.52 | $0.58 | $0.50 | $0.55 | 24,720 |
| 7/17/2026 | $0.54 | $0.55 | $0.51 | $0.52 | 6,518 |
| 7/16/2026 | $0.54 | $0.56 | $0.54 | $0.55 | 8,029 |
| 7/15/2026 | $0.51 | $0.56 | $0.51 | $0.53 | 63,297 |
| 7/14/2026 | $0.58 | $0.58 | $0.56 | $0.58 | 2,814 |
| 7/13/2026 | $0.59 | $0.64 | $0.56 | $0.62 | 13,811 |
| 7/10/2026 | $0.58 | $0.62 | $0.58 | $0.62 | 500 |
| 7/9/2026 | $0.56 | $0.63 | $0.56 | $0.63 | 11,400 |
| 7/8/2026 | $0.60 | $0.60 | $0.59 | $0.60 | 3,625 |
| 7/7/2026 | $0.57 | $0.65 | $0.57 | $0.65 | 7,500 |
| 7/6/2026 | $0.55 | $0.63 | $0.55 | $0.63 | 8,900 |
| 7/2/2026 | $0.62 | $0.65 | $0.60 | $0.64 | 31,031 |
| 7/1/2026 | $0.60 | $0.65 | $0.60 | $0.65 | 26,345 |
| 6/30/2026 | $0.67 | $0.67 | $0.61 | $0.64 | 57,500 |
| 6/29/2026 | $0.64 | $0.68 | $0.61 | $0.68 | 18,706 |
| 6/26/2026 | $0.65 | $0.69 | $0.62 | $0.67 | 42,104 |
| 6/25/2026 | $0.66 | $0.72 | $0.63 | $0.70 | 162,343 |
| 6/24/2026 | $0.74 | $0.74 | $0.66 | $0.74 | 60,213 |
| 6/23/2026 | $0.61 | $0.79 | $0.57 | $0.76 | 233,600 |
| 6/22/2026 | $0.63 | $0.65 | $0.56 | $0.63 | 298,300 |
| 6/18/2026 | $0.67 | $0.67 | $0.50 | $0.62 | 13.06M |
| 6/17/2026 | $0.65 | $0.65 | $0.54 | $0.63 | 44,100 |
| 6/16/2026 | $0.60 | $0.64 | $0.58 | $0.64 | 17,406 |
| 6/15/2026 | $0.68 | $0.68 | $0.60 | $0.64 | 14,900 |
| 6/12/2026 | $0.70 | $0.75 | $0.61 | $0.64 | 61,989 |
| 6/11/2026 | $0.69 | $0.80 | $0.63 | $0.70 | 558,337 |
| 6/10/2026 | $0.65 | $0.79 | $0.61 | $0.78 | 365,423 |
| 6/9/2026 | $0.61 | $0.70 | $0.61 | $0.70 | 19,777 |
| 6/8/2026 | $0.59 | $0.72 | $0.52 | $0.58 | 16,000 |
| 6/5/2026 | $0.76 | $0.76 | $0.71 | $0.74 | 4,521 |
| 6/4/2026 | $0.71 | $0.76 | $0.71 | $0.76 | 10,400 |
| 6/3/2026 | $0.65 | $0.74 | $0.65 | $0.74 | 10,900 |
| 6/2/2026 | $0.77 | $0.78 | $0.74 | $0.78 | 6,125 |
| 6/1/2026 | $0.70 | $0.78 | $0.66 | $0.78 | 45,300 |
| 5/29/2026 | $0.66 | $0.70 | $0.63 | $0.70 | 25,100 |
| 5/28/2026 | $0.66 | $0.70 | $0.66 | $0.70 | 11,800 |
| 5/27/2026 | $0.69 | $0.72 | $0.66 | $0.71 | 12,800 |
| 5/26/2026 | $0.67 | $0.73 | $0.67 | $0.70 | 14,400 |
| 5/22/2026 | $0.73 | $0.79 | $0.71 | $0.79 | 10,788 |