Power Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.400	0.410	0.390	0.400	0.400	81,800
2023-09-12	0.380	0.400	0.370	0.400	0.400	101,100
2023-09-11	0.390	0.390	0.380	0.380	0.380	86,300
2023-09-08	0.360	0.380	0.360	0.380	0.380	149,500
2023-09-07	0.350	0.360	0.350	0.360	0.360	49,300
2023-09-06	0.370	0.370	0.340	0.360	0.360	298,300
2023-09-05	0.370	0.390	0.370	0.370	0.370	454,400
2023-09-01	0.380	0.380	0.370	0.380	0.380	198,400
2023-08-31	0.380	0.380	0.380	0.380	0.380	84,000
2023-08-30	0.380	0.390	0.370	0.380	0.380	177,900
2023-08-29	0.390	0.400	0.370	0.380	0.380	232,100
2023-08-28	0.400	0.400	0.380	0.390	0.390	195,000
2023-08-25	0.410	0.410	0.380	0.390	0.390	180,500
2023-08-24	0.420	0.420	0.400	0.410	0.410	81,100
2023-08-23	0.390	0.410	0.390	0.410	0.410	112,200
2023-08-22	0.400	0.400	0.390	0.390	0.390	13,500
2023-08-21	0.390	0.400	0.390	0.390	0.390	67,500
2023-08-18	0.370	0.390	0.370	0.390	0.390	17,100
2023-08-17	0.380	0.390	0.380	0.380	0.380	82,000
2023-08-16	0.380	0.380	0.380	0.380	0.380	39,900
2023-08-15	0.420	0.430	0.380	0.390	0.390	241,000
2023-08-14	0.400	0.420	0.380	0.410	0.410	282,100
2023-08-11	0.410	0.420	0.410	0.410	0.410	72,400
2023-08-10	0.400	0.450	0.400	0.420	0.420	439,200
2023-08-09	0.410	0.430	0.400	0.410	0.410	346,800
2023-08-08	0.450	0.450	0.410	0.410	0.410	94,000
2023-08-04	0.420	0.450	0.410	0.440	0.440	254,000
2023-08-03	0.410	0.420	0.410	0.410	0.410	41,100
2023-08-02	0.440	0.440	0.400	0.410	0.410	215,200
2023-08-01	0.430	0.440	0.430	0.430	0.430	30,500
2023-07-31	0.420	0.430	0.400	0.430	0.430	261,200
2023-07-28	0.440	0.450	0.410	0.410	0.410	162,200
2023-07-27	0.380	0.450	0.380	0.440	0.440	898,700
2023-07-26	0.400	0.400	0.370	0.380	0.380	544,200
2023-07-25	0.430	0.430	0.390	0.390	0.390	262,700
2023-07-24	0.450	0.450	0.420	0.420	0.420	195,800
2023-07-21	0.460	0.460	0.430	0.440	0.440	236,200
2023-07-20	0.440	0.460	0.430	0.440	0.440	304,700
2023-07-19	0.490	0.490	0.420	0.440	0.440	1,019,500
2023-07-18	0.570	0.570	0.490	0.490	0.490	833,100
2023-07-17	0.520	0.590	0.520	0.570	0.570	1,503,400
2023-07-14	0.500	0.560	0.500	0.550	0.550	1,627,600
2023-07-13	0.490	0.510	0.480	0.500	0.500	604,500
2023-07-12	0.480	0.490	0.470	0.490	0.490	332,700
2023-07-11	0.450	0.480	0.440	0.480	0.480	745,700
2023-07-10	0.440	0.460	0.440	0.450	0.450	781,100
2023-07-07	0.460	0.460	0.430	0.450	0.450	252,000
2023-07-06	0.440	0.440	0.420	0.440	0.440	124,100
2023-07-05	0.410	0.440	0.400	0.430	0.430	533,300
2023-07-04	0.420	0.420	0.390	0.400	0.400	332,300
2023-06-30	0.450	0.460	0.400	0.420	0.420	731,400
2023-06-29	0.460	0.510	0.450	0.460	0.460	2,499,400
2023-06-28	0.370	0.460	0.370	0.460	0.460	5,200,200
2023-06-27	0.340	0.370	0.340	0.370	0.370	977,600
2023-06-26	0.320	0.350	0.320	0.350	0.350	513,100
2023-06-23	0.340	0.340	0.310	0.320	0.320	517,700
2023-06-22	0.330	0.340	0.320	0.340	0.340	478,900
2023-06-21	0.300	0.330	0.300	0.330	0.330	511,000
2023-06-20	0.300	0.300	0.280	0.300	0.300	484,200
2023-06-19	0.270	0.300	0.260	0.290	0.290	657,200

← NewerPage 14 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.