Power Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.850	0.850	0.770	0.770	0.770	272,900
2025-05-13	0.920	0.930	0.820	0.830	0.830	505,900
2025-05-12	0.930	0.940	0.920	0.920	0.920	74,600
2025-05-09	0.930	0.930	0.900	0.910	0.910	91,900
2025-05-08	0.850	0.920	0.850	0.920	0.920	330,200
2025-05-07	0.840	0.850	0.820	0.840	0.840	144,900
2025-05-06	0.840	0.840	0.800	0.810	0.810	251,100
2025-05-05	0.830	0.860	0.810	0.830	0.830	176,000
2025-05-02	0.810	0.840	0.770	0.840	0.840	464,000
2025-05-01	0.840	0.850	0.800	0.800	0.800	315,300
2025-04-30	0.880	0.880	0.840	0.850	0.850	269,000
2025-04-29	0.850	0.900	0.850	0.890	0.890	300,500
2025-04-28	0.860	0.860	0.830	0.840	0.840	223,200
2025-04-25	0.840	0.880	0.830	0.880	0.880	108,400
2025-04-24	0.840	0.870	0.820	0.870	0.870	107,200
2025-04-23	0.820	0.850	0.800	0.850	0.850	312,700
2025-04-22	0.850	0.900	0.800	0.810	0.810	247,700
2025-04-21	0.860	0.860	0.790	0.830	0.830	210,100
2025-04-17	0.850	0.870	0.830	0.830	0.830	134,100
2025-04-16	0.870	0.940	0.830	0.830	0.830	324,100
2025-04-15	0.960	1.010	0.880	0.900	0.900	919,400
2025-04-14	0.890	0.990	0.830	0.910	0.910	1,443,200
2025-04-11	0.730	0.880	0.730	0.870	0.870	269,500
2025-04-10	0.750	0.760	0.710	0.750	0.750	166,700
2025-04-09	0.760	0.850	0.660	0.740	0.740	1,440,800
2025-04-08	0.850	0.910	0.730	0.740	0.740	356,700
2025-04-07	0.760	0.890	0.740	0.840	0.840	745,400
2025-04-04	0.980	0.980	0.880	0.900	0.900	645,200
2025-04-03	1.050	1.050	0.980	0.980	0.980	604,900
2025-04-02	1.040	1.140	1.040	1.090	1.090	344,600
2025-04-01	1.030	1.160	1.000	1.100	1.100	488,200
2025-03-31	1.140	1.140	1.010	1.030	1.030	807,700
2025-03-28	1.170	1.180	1.120	1.150	1.150	623,800
2025-03-27	1.150	1.210	1.150	1.180	1.180	214,500
2025-03-26	1.190	1.270	1.070	1.180	1.180	1,037,500
2025-03-25	1.300	1.300	1.170	1.190	1.190	527,400
2025-03-24	1.310	1.330	1.280	1.300	1.300	279,700
2025-03-21	1.350	1.360	1.310	1.340	1.340	494,000
2025-03-20	1.370	1.370	1.330	1.340	1.340	170,600
2025-03-19	1.350	1.380	1.330	1.380	1.380	178,900
2025-03-18	1.340	1.380	1.260	1.360	1.360	447,600
2025-03-17	1.410	1.410	1.320	1.350	1.350	547,900
2025-03-14	1.310	1.400	1.300	1.390	1.390	936,500
2025-03-13	1.300	1.310	1.270	1.300	1.300	156,600
2025-03-12	1.280	1.310	1.270	1.310	1.310	191,100
2025-03-11	1.240	1.340	1.180	1.260	1.260	392,400
2025-03-10	1.310	1.330	1.230	1.260	1.260	275,700
2025-03-07	1.210	1.370	1.210	1.350	1.350	663,700
2025-03-06	1.330	1.340	1.220	1.250	1.250	532,600
2025-03-05	1.140	1.360	1.120	1.350	1.350	1,017,100
2025-03-04	1.370	1.390	1.070	1.170	1.170	915,500
2025-03-03	1.330	1.410	1.320	1.380	1.380	183,800
2025-02-28	1.340	1.390	1.320	1.360	1.360	520,100
2025-02-27	1.450	1.450	1.350	1.410	1.410	707,200
2025-02-26	1.300	1.450	1.300	1.450	1.450	983,900
2025-02-25	1.260	1.420	1.250	1.340	1.340	1,468,900
2025-02-24	1.160	1.470	1.130	1.410	1.410	1,506,200
2025-02-21	1.080	1.160	1.080	1.160	1.160	926,000
2025-02-20	1.030	1.080	0.960	1.070	1.070	516,800
2025-02-19	1.000	1.010	0.950	1.010	1.010	416,500

← NewerPage 7 of 21 · 1,260 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.