ASX · PMT · stock
PMET Resources Inc. (PMT) stock price history
Every ASX trading session of PMET Resources Inc. from Dec 6, 2022 to Nov 13, 2026: 1,012 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PMT adjusted close, 2022 to 2026
- A$1.99
- All time high, 2023
- A$0.8200
- 52 week high, A$0.2950 low
- 1,012
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
PMT key facts
- PMET Resources Inc. (PMT) closed at A$0.3200 on Nov 13, 2026 on ASX.
- PMT's all time high close is A$1.99, set on May 24, 2023; its all time low close is A$0.1950 on Apr 9, 2025.
- PMT's 52 week range is A$0.2950 to A$0.8200.
- PMT returned -23.8% over the year to Nov 13, 2026.
- Since Dec 6, 2022 PMT returned -75%, -29.6% a year compounded.
- PMT's deepest drawdown was -90.2% from May 24, 2023 to Apr 9, 2025.
- DataCedar holds 1,012 daily sessions of PMT history from Dec 6, 2022 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PMT price chart, 2022 to 2026
PMT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.7% |
| 3 months | -36.6% |
| 6 months | -59.7% |
| Year to date | -47.5% |
| 1 year | -23.8% |
| 3 years | -70.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 6, 2022 | -74.9% |
| Compound annual growth, 3.9 years | -29.6% |
PMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.99 on May 24, 2023
- All time low close
- A$0.1950 on Apr 9, 2025
- 52 week high
- A$0.8200 on May 14, 2026
- 52 week low
- A$0.2950 on Oct 22, 2026
- Deepest drawdown
- -90.2% from May 24, 2023 to Apr 9, 2025, not yet recovered
- Best single session
- +38.3% on Jan 18, 2023
- Worst single session
- -36.4% on Dec 8, 2022
- Volatility, 1 year annualised
- 71.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +51%
- Worst calendar year
- 2024, -64%
PMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 6, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.5950 | A$0.8200 | A$0.2950 | A$0.3200 | -47.5% | 872.1M | 237 |
| 2025 | A$0.4100 | A$0.6450 | A$0.1900 | A$0.6100 | +50.6% | 641.7M | 253 |
| 2024 | A$1.13 | A$1.14 | A$0.2400 | A$0.4050 | -64.0% | 941.2M | 254 |
| 2023 | A$0.7550 | A$2.07 | A$0.6600 | A$1.13 | +50.0% | 706M | 252 |
| 2022 | A$1.13 | A$1.88 | A$0.7250 | A$0.7500 | n/a | 38.9M | 16 |
PMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.3200 | -1.5% |
| October 2026 | A$0.3250 | -26.1% |
| September 2026 | A$0.4400 | -11.1% |
| August 2026 | A$0.4950 | +16.5% |
| July 2026 | A$0.4250 | -29.2% |
| June 2026 | A$0.6000 | -17.2% |
| May 2026 | A$0.7250 | +16.9% |
| April 2026 | A$0.6200 | +31.9% |
| March 2026 | A$0.4700 | -14.5% |
| February 2026 | A$0.5500 | -17.3% |
| January 2026 | A$0.6650 | +9.0% |
| December 2025 | A$0.6100 | +9.9% |
About the PMT data
Daily bars. 1,012 sessions from Dec 6, 2022 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3APMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PMT share price history
