Power Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.310	0.320	0.310	0.320	0.320	37,800
2023-03-21	0.330	0.330	0.310	0.310	0.310	150,700
2023-03-20	0.320	0.320	0.320	0.320	0.320	23,500
2023-03-17	0.330	0.330	0.310	0.320	0.320	36,400
2023-03-16	0.310	0.320	0.300	0.320	0.320	168,300
2023-03-15	0.320	0.320	0.300	0.310	0.310	658,600
2023-03-14	0.330	0.330	0.320	0.320	0.320	161,700
2023-03-13	0.340	0.340	0.320	0.320	0.320	471,300
2023-03-10	0.360	0.360	0.350	0.350	0.350	164,500
2023-03-09	0.370	0.370	0.360	0.360	0.360	49,500
2023-03-08	0.390	0.390	0.370	0.370	0.370	61,400
2023-03-07	0.390	0.390	0.370	0.380	0.380	52,000
2023-03-06	0.390	0.400	0.380	0.390	0.390	245,000
2023-03-03	0.390	0.420	0.390	0.400	0.400	362,100
2023-03-02	0.390	0.400	0.380	0.390	0.390	116,000
2023-03-01	0.360	0.400	0.360	0.390	0.390	230,200
2023-02-28	0.370	0.370	0.360	0.360	0.360	47,000
2023-02-27	0.360	0.370	0.360	0.360	0.360	82,000
2023-02-24	0.340	0.360	0.340	0.360	0.360	104,200
2023-02-23	0.360	0.360	0.340	0.350	0.350	190,300
2023-02-22	0.390	0.390	0.350	0.360	0.360	113,600
2023-02-21	0.380	0.390	0.370	0.390	0.390	120,800
2023-02-17	0.360	0.410	0.360	0.380	0.380	339,900
2023-02-16	0.350	0.380	0.340	0.370	0.370	112,600
2023-02-15	0.340	0.350	0.340	0.350	0.350	46,000
2023-02-14	0.350	0.360	0.350	0.350	0.350	31,100
2023-02-13	0.340	0.380	0.340	0.360	0.360	329,900
2023-02-10	0.330	0.350	0.330	0.340	0.340	56,100
2023-02-09	0.330	0.340	0.320	0.330	0.330	133,600
2023-02-08	0.320	0.320	0.320	0.320	0.320	554,500
2023-02-07	0.350	0.350	0.320	0.320	0.320	121,000
2023-02-06	0.340	0.370	0.330	0.340	0.340	225,300
2023-02-03	0.300	0.350	0.300	0.340	0.340	207,000
2023-02-02	0.310	0.320	0.300	0.310	0.310	302,100
2023-02-01	0.300	0.320	0.290	0.290	0.290	170,500
2023-01-31	0.300	0.310	0.290	0.300	0.300	123,400
2023-01-30	0.300	0.300	0.280	0.300	0.300	78,100
2023-01-27	0.300	0.310	0.280	0.280	0.280	238,300
2023-01-26	0.300	0.310	0.290	0.300	0.300	125,000
2023-01-25	0.300	0.300	0.280	0.300	0.300	131,800
2023-01-24	0.300	0.300	0.290	0.300	0.300	98,400
2023-01-23	0.310	0.310	0.280	0.290	0.290	131,300
2023-01-20	0.270	0.350	0.270	0.310	0.310	486,800
2023-01-19	0.280	0.280	0.270	0.270	0.270	10,600
2023-01-18	0.280	0.300	0.280	0.280	0.280	90,600
2023-01-17	0.300	0.300	0.280	0.280	0.280	126,400
2023-01-16	0.300	0.310	0.290	0.290	0.290	75,100
2023-01-13	0.300	0.310	0.280	0.310	0.310	70,000
2023-01-12	0.300	0.310	0.290	0.310	0.310	33,600
2023-01-11	0.290	0.310	0.280	0.300	0.300	337,700
2023-01-10	0.310	0.310	0.280	0.280	0.280	144,800
2023-01-09	0.280	0.320	0.280	0.300	0.300	683,200
2023-01-06	0.280	0.290	0.280	0.280	0.280	136,500
2023-01-05	0.280	0.280	0.270	0.280	0.280	178,500
2023-01-04	0.310	0.310	0.280	0.280	0.280	408,400
2023-01-03	0.310	0.320	0.300	0.310	0.310	268,700
2022-12-30	0.330	0.330	0.310	0.310	0.310	147,200
2022-12-29	0.330	0.330	0.320	0.320	0.320	3,300
2022-12-28	0.340	0.340	0.320	0.320	0.320	80,500
2022-12-23	0.340	0.350	0.300	0.340	0.340	206,400

← NewerPage 16 of 22 · 1,261 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.