Powermax Minerals Inc. (CSE:PMAX)
Canada · Delayed Price · Currency is CAD 1.310
+0.050 (3.97%)
Oct 31, 2025, 2:05 PM EDT
Powermax Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | - | 8.73% | 225,900 |
| Oct 30, 2025 | 1.05 | 1.30 | 1.05 | 1.26 | 1.26 | 22.33% | 357,885 |
| Oct 29, 2025 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 4.04% | 84,950 |
| Oct 28, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 4.21% | 92,800 |
| Oct 27, 2025 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 79,864 |
| Oct 24, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 2.04% | 95,523 |
| Oct 23, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 47,627 |
| Oct 22, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 90,122 |
| Oct 21, 2025 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -4.04% | 65,508 |
| Oct 20, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | 3.13% | 165,410 |
| Oct 17, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 73,400 |
| Oct 16, 2025 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -2.06% | 186,030 |
| Oct 15, 2025 | 0.96 | 0.98 | 0.92 | 0.97 | 0.97 | 3.19% | 105,465 |
| Oct 14, 2025 | 0.91 | 0.96 | 0.88 | 0.94 | 0.94 | 14.63% | 418,264 |
| Oct 10, 2025 | 0.78 | 0.86 | 0.78 | 0.82 | 0.82 | 2.50% | 38,700 |
| Oct 9, 2025 | 0.72 | 0.80 | 0.72 | 0.80 | 0.80 | 11.11% | 348,000 |
| Oct 8, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | - | 13,500 |
| Oct 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 7,000 |
| Oct 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 30,000 |
| Oct 2, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 55,000 |
| Oct 1, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 7.69% | 108,240 |
| Sep 30, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 10.17% | 83,000 |
| Sep 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 1,000 |
| Sep 24, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 26,500 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 18,500 |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 19,500 |
| Sep 18, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 45,000 |
| Sep 17, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -8.33% | 72,000 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 8,000 |
| Sep 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 15,000 |
| Sep 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 22,000 |
| Sep 8, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 3.51% | 37,000 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 177,000 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 16,000 |
| Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 14,500 |
| Aug 22, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 17,400 |
| Aug 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 12,000 |
| Aug 18, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -6.56% | 8,000 |
| Aug 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 7,000 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 10,000 |
| Aug 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 15,000 |
| Aug 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 6,500 |
| Aug 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 12,000 |
| Aug 5, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 31.11% | 60,500 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -13.46% | 20,000 |
| Jul 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 15.56% | 868 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -13.46% | 500 |
| Jul 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 500 |
| Jul 21, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 16,500 |
| Jul 18, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 8.70% | 50,000 |