PMET.TO(PMET.TO)
PMET.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $4.61 | $4.76 | $4.59 | $4.70 | 328,800 |
| 8/6/2026 | $4.28 | $4.37 | $4.22 | $4.31 | 216,342 |
| 8/5/2026 | $4.49 | $4.50 | $4.28 | $4.28 | 318,700 |
| 8/4/2026 | $4.27 | $4.43 | $4.27 | $4.41 | 398,021 |
| 7/31/2026 | $4.15 | $4.15 | $3.99 | $4.09 | 517,400 |
| 7/30/2026 | $4.19 | $4.19 | $4.05 | $4.12 | 916,536 |
| 7/29/2026 | $4.13 | $4.15 | $3.98 | $4.03 | 1.01M |
| 7/28/2026 | $4.48 | $4.48 | $4.14 | $4.18 | 304,213 |
| 7/27/2026 | $4.38 | $4.44 | $4.28 | $4.41 | 81,404 |
| 7/24/2026 | $4.48 | $4.49 | $4.31 | $4.36 | 197,837 |
| 7/23/2026 | $4.47 | $4.62 | $4.47 | $4.52 | 771,000 |
| 7/22/2026 | $4.48 | $4.56 | $4.43 | $4.47 | 236,716 |
| 7/21/2026 | $4.44 | $4.46 | $4.33 | $4.38 | 395,000 |
| 7/20/2026 | $4.36 | $4.39 | $4.31 | $4.34 | 242,400 |
| 7/17/2026 | $4.30 | $4.43 | $4.14 | $4.34 | 479,900 |
| 7/16/2026 | $4.75 | $4.75 | $4.40 | $4.44 | 527,902 |
| 7/15/2026 | $4.96 | $5.08 | $4.79 | $4.84 | 244,300 |
| 7/14/2026 | $5.10 | $5.17 | $5.01 | $5.07 | 134,000 |
| 7/13/2026 | $5.15 | $5.18 | $4.90 | $4.97 | 290,500 |
| 7/10/2026 | $5.30 | $5.30 | $5.17 | $5.18 | 117,900 |
| 7/9/2026 | $5.39 | $5.41 | $5.24 | $5.36 | 219,045 |
| 7/8/2026 | $5.34 | $5.39 | $5.23 | $5.37 | 248,700 |
| 7/7/2026 | $5.81 | $5.85 | $5.38 | $5.39 | 385,943 |
| 7/6/2026 | $5.97 | $6.07 | $5.84 | $5.94 | 245,544 |
| 7/3/2026 | $6.08 | $6.18 | $5.99 | $6.16 | 41,500 |
| 7/2/2026 | $5.81 | $6.02 | $5.75 | $5.88 | 260,200 |
| 6/30/2026 | $5.68 | $5.92 | $5.67 | $5.81 | 222,719 |
| 6/29/2026 | $5.57 | $5.58 | $5.39 | $5.51 | 612,600 |
| 6/26/2026 | $5.61 | $5.72 | $5.53 | $5.59 | 113,223 |
| 6/25/2026 | $6.07 | $6.07 | $5.77 | $5.78 | 245,000 |
| 6/24/2026 | $6.04 | $6.42 | $6.04 | $6.26 | 206,800 |
| 6/23/2026 | $5.88 | $6.04 | $5.77 | $5.99 | 296,812 |
| 6/22/2026 | $6.15 | $6.20 | $5.96 | $6.09 | 281,800 |
| 6/19/2026 | $6.01 | $6.04 | $5.89 | $5.98 | 187,725 |
| 6/18/2026 | $6.19 | $6.26 | $5.98 | $6.03 | 291,706 |
| 6/17/2026 | $6.33 | $6.50 | $6.17 | $6.19 | 290,300 |
| 6/16/2026 | $6.35 | $6.45 | $6.32 | $6.35 | 343,704 |
| 6/15/2026 | $6.57 | $6.69 | $6.38 | $6.39 | 265,745 |
| 6/12/2026 | $6.00 | $6.25 | $5.99 | $6.16 | 308,017 |
| 6/11/2026 | $5.56 | $5.92 | $5.54 | $5.87 | 251,937 |
| 6/10/2026 | $5.73 | $5.73 | $5.40 | $5.40 | 412,302 |
| 6/9/2026 | $6.39 | $6.39 | $5.72 | $5.90 | 514,600 |
| 6/8/2026 | $6.31 | $6.57 | $6.24 | $6.29 | 235,000 |
| 6/5/2026 | $6.88 | $6.94 | $6.35 | $6.38 | 689,818 |
| 6/4/2026 | $7.49 | $7.69 | $7.35 | $7.40 | 856,435 |
| 6/3/2026 | $7.35 | $7.52 | $7.30 | $7.48 | 234,748 |
| 6/2/2026 | $7.35 | $7.35 | $7.08 | $7.28 | 191,700 |
| 6/1/2026 | $7.09 | $7.42 | $6.95 | $7.34 | 163,200 |
| 5/29/2026 | $6.99 | $7.29 | $6.99 | $7.08 | 550,136 |
| 5/28/2026 | $6.63 | $6.92 | $6.63 | $6.85 | 286,400 |
| 5/27/2026 | $6.46 | $6.57 | $6.41 | $6.47 | 154,000 |
| 5/26/2026 | $6.53 | $6.61 | $6.46 | $6.53 | 150,045 |
| 5/25/2026 | $6.64 | $6.64 | $6.49 | $6.56 | 128,700 |
| 5/22/2026 | $6.64 | $6.69 | $6.52 | $6.61 | 154,415 |
| 5/21/2026 | $6.51 | $6.71 | $6.49 | $6.56 | 150,100 |
| 5/20/2026 | $6.55 | $6.62 | $6.46 | $6.58 | 389,672 |
| 5/19/2026 | $6.71 | $6.71 | $6.39 | $6.53 | 472,338 |
| 5/15/2026 | $7.00 | $7.00 | $6.60 | $6.78 | 384,900 |
| 5/14/2026 | $7.74 | $7.74 | $7.33 | $7.33 | 514,612 |
| 5/13/2026 | $7.55 | $7.81 | $7.55 | $7.72 | 657,428 |
| 5/12/2026 | $7.37 | $7.48 | $7.15 | $7.46 | 342,000 |