tiprankstipranks
Sentry Prime Metal A (TSE:PME)
TSX:PME
Canadian Market
PME
Sentry Prime Metal A
RESEARCH TOOLSreports

Sentry Prime Metal A (PME) Historical Prices

8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
5.55
5.58
5.48
5.58
5.58
+1.09%
21,651
1.96
Apr 09, 2026
5.45
5.54
5.45
5.52
5.52
+0.36%
5,004
0.44
Apr 08, 2026
5.35
5.59
5.35
5.50
5.50
+3.19%
2,411
0.21
Apr 07, 2026
5.30
5.40
5.21
5.33
5.33
-0.19%
9,554
0.86
Apr 06, 2026
5.61
5.61
5.34
5.34
5.34
0.00%
4,922
0.44
Apr 03, 2026
5.32
5.39
5.29
5.34
5.34
0.00%
0
0.00
Apr 02, 2026
5.32
5.39
5.29
5.34
5.34
-0.19%
11,632
1.02
Apr 01, 2026
5.15
5.42
5.15
5.35
5.35
+4.29%
3,808
0.33
Mar 31, 2026
4.98
5.17
4.98
5.13
5.13
+4.59%
9,879
0.88
Mar 30, 2026
4.80
4.94
4.80
4.92
4.91
+2.29%
1,940
0.17
Mar 27, 2026
4.73
4.96
4.73
4.81
4.80
+2.35%
13,700
1.24
Mar 26, 2026
4.89
4.95
4.60
4.70
4.69
-3.70%
12,351
1.12
Mar 25, 2026
4.76
5.00
4.66
4.88
4.87
+3.40%
7,868
0.72
Mar 24, 2026
4.60
4.72
4.46
4.72
4.71
+1.07%
26,128
2.50
Mar 23, 2026
4.25
4.82
4.25
4.67
4.66
+2.40%
5,672
0.55
Mar 20, 2026
4.86
4.87
4.53
4.56
4.55
-6.94%
11,383
1.11
Mar 19, 2026
5.04
5.04
4.68
4.90
4.89
-3.72%
5,960
0.58
Mar 18, 2026
5.18
5.27
5.09
5.09
5.07
-2.31%
23,969
2.42
Mar 17, 2026
5.32
5.38
5.03
5.21
5.19
-1.87%
6,762
0.69
Mar 16, 2026
5.20
5.46
5.20
5.31
5.29
-0.94%
19,108
2.00
Mar 13, 2026
5.59
5.59
5.27
5.36
5.34
-4.79%
13,515
1.45
Mar 12, 2026
5.93
5.93
5.53
5.63
5.61
-1.92%
7,099
0.77
Mar 11, 2026
5.77
5.79
5.68
5.74
5.72
-1.38%
1,402
0.15
Mar 10, 2026
5.72
5.91
5.72
5.82
5.80
+1.93%
2,880
0.30
Mar 09, 2026
5.73
5.73
5.52
5.71
5.69
-1.21%
4,500
0.48
Mar 06, 2026
5.75
5.78
5.74
5.78
5.76
-0.17%
3,805
0.41
Mar 05, 2026
5.98
5.98
5.78
5.79
5.77
-3.66%
5,625
0.59
Mar 04, 2026
6.15
6.15
6.00
6.01
5.99
+2.20%
4,463
0.47
Mar 03, 2026
6.14
6.14
5.81
5.88
5.86
-6.66%
22,900
2.50
Mar 02, 2026
6.32
6.32
6.21
6.30
6.28
-0.16%
10,002
1.10
Feb 27, 2026
6.26
6.31
6.23
6.31
6.29
+0.56%
2,157
0.23
Feb 26, 2026
6.18
6.30
6.02
6.29
6.26
+2.78%
25,952
2.74
Feb 25, 2026
5.99
6.17
5.98
6.12
6.09
+2.51%
26,906
2.83
Feb 24, 2026
5.92
5.97
5.90
5.97
5.94
+0.85%
11,304
1.20
Feb 23, 2026
5.75
5.97
5.75
5.92
5.89
+3.85%
9,730
1.03
Feb 20, 2026
5.52
5.78
5.43
5.70
5.67
+0.71%
9,203
0.98
Feb 19, 2026
5.43
5.66
5.43
5.66
5.63
+0.72%
2,831
0.30
Feb 18, 2026
5.27
5.68
5.27
5.62
5.59
+1.27%
26,510
2.94
Feb 17, 2026
5.61
5.61
5.31
5.55
5.52
-1.60%
11,539
1.29
Feb 16, 2026
5.51
5.67
5.51
5.64
5.61
0.00%
0
0.00
Feb 13, 2026
5.51
5.67
5.51
5.64
5.61
+2.73%
3,606
0.39
Feb 12, 2026
5.75
5.75
5.49
5.49
5.46
-4.18%
16,535
1.85
Feb 11, 2026
5.63
5.78
5.35
5.73
5.70
+1.95%
6,677
0.71
Feb 10, 2026
5.52
5.62
5.51
5.62
5.59
+1.80%
6,803
0.69
Feb 09, 2026
5.41
5.52
5.41
5.52
5.49
+3.00%
4,493
0.45
Feb 06, 2026
5.64
5.64
5.30
5.36
5.33
+4.26%
3,312
0.34
Feb 05, 2026
5.53
5.53
5.14
5.14
5.11
-4.45%
3,565
0.36
Feb 04, 2026
5.50
5.52
5.33
5.38
5.35
-2.01%
8,562
0.86
Feb 03, 2026
5.35
5.65
5.35
5.49
5.46
+5.79%
5,254
0.53
Feb 02, 2026
5.30
5.35
5.10
5.19
5.16
-2.09%
26,625
2.80
Rows:
50