Skip to main content
Powerstone Metals Corp. (CSE: PS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
0.00 (0.00%)
Dec 19, 2024, 9:30 AM EST

Powerstone Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.070.070.070.07-40.00%1,336
Dec 19, 20240.050.050.050.05---
Dec 18, 20240.050.050.050.05---
Dec 17, 20240.050.050.050.05--33.33%10,000
Dec 16, 20240.080.080.080.08-36.36%6,348
Dec 13, 20240.060.060.060.06---
Dec 12, 20240.060.060.060.06--26.67%9,000
Dec 11, 20240.060.080.060.08--21.05%9,047
Dec 10, 20240.060.100.060.10-5.56%55,807
Dec 9, 20240.060.100.060.09-20.00%19,049
Dec 6, 20240.080.090.070.08--6.25%189,000
Dec 5, 20240.070.080.020.08-23.08%699,000
Dec 4, 20240.060.070.060.07-8.33%430,187
Dec 3, 20240.060.060.060.06--35,000
Dec 2, 20240.060.060.060.06---
Nov 29, 20240.060.060.060.06---
Nov 28, 20240.060.060.060.06---
Nov 27, 20240.060.060.060.06---
Nov 26, 20240.060.060.060.06---
Nov 25, 20240.060.060.060.06---
Nov 22, 20240.060.060.060.06---
Nov 21, 20240.060.060.060.06---
Nov 20, 20240.060.060.060.06---
Nov 19, 20240.060.060.060.06---
Nov 18, 20240.060.060.060.06--83,333
Nov 15, 20240.060.060.060.06---
Nov 14, 20240.060.060.060.06---
Nov 13, 20240.060.060.060.06---
Nov 12, 20240.060.060.060.06---
Nov 11, 20240.060.060.060.06---
Nov 8, 20240.060.060.060.06-20.00%8,000
Nov 7, 20240.050.050.050.05---
Nov 6, 20240.050.050.050.05---
Nov 5, 20240.050.050.050.05---
Nov 4, 20240.050.050.050.05---
Nov 1, 20240.050.050.050.05---
Oct 31, 20240.050.050.050.05-42.86%98,095
Oct 30, 20240.040.040.040.04---
Oct 29, 20240.040.040.040.04---
Oct 28, 20240.040.040.040.04---
Oct 25, 20240.040.040.040.04--3,016
Oct 24, 20240.040.040.030.04--30.00%99,424
Oct 23, 20240.050.050.050.05---
Oct 22, 20240.050.050.050.05---
Oct 21, 20240.050.050.050.05---
Oct 18, 20240.050.050.050.05--1,105
Oct 17, 20240.050.050.050.05---
Oct 16, 20240.050.050.050.05-42.86%10,200
Oct 15, 20240.040.040.040.04---
Oct 11, 20240.040.040.040.04---
Oct 10, 20240.040.040.040.04---
Oct 9, 20240.040.040.040.04---
Oct 8, 20240.040.040.040.04---
Oct 7, 20240.040.040.040.04---
Oct 4, 20240.040.040.040.04---
Oct 3, 20240.040.040.040.04---
Oct 2, 20240.040.040.040.04---
Oct 1, 20240.040.040.040.04---
Sep 30, 20240.040.040.040.04---
Sep 27, 20240.040.040.040.04---
Sep 26, 20240.040.040.040.04---
Sep 25, 20240.050.050.040.04--5,000
Sep 24, 20240.040.040.040.04-16.67%8,000
Sep 23, 20240.030.030.030.03---
Sep 20, 20240.030.030.030.03---
Sep 19, 20240.030.030.030.03---
Sep 18, 20240.030.030.030.03---
Sep 17, 20240.040.040.030.03--40.00%61,000
Sep 16, 20240.050.050.050.05---
Sep 13, 20240.050.050.050.05---
Sep 12, 20240.050.050.050.05---
Sep 11, 20240.050.050.050.05---
Sep 10, 20240.050.050.050.05---
Sep 9, 20240.050.050.050.05---
Sep 6, 20240.050.050.050.05--60,000
Sep 5, 20240.050.050.050.05---
Sep 4, 20240.050.050.050.05---
Sep 3, 20240.050.050.050.05--16.67%50,049
Aug 30, 20240.060.060.060.06---
Aug 29, 20240.050.060.050.06-20.00%160,600
Aug 28, 20240.040.050.040.05-25.00%75,000
Aug 27, 20240.040.040.040.04---
Aug 26, 20240.040.040.040.04---
Aug 23, 20240.030.040.030.04-33.33%350,000
Aug 22, 20240.030.030.030.03---
Aug 21, 20240.030.030.030.03---
Aug 20, 20240.030.030.030.03---
Aug 19, 20240.030.030.030.03---
Aug 16, 20240.030.030.030.03---
Aug 15, 20240.030.030.030.03---
Aug 14, 20240.030.030.030.03---
Aug 13, 20240.030.030.030.03---
Aug 12, 20240.030.030.030.03---
Aug 9, 20240.030.030.030.03---
Aug 8, 20240.030.030.030.03---
Aug 7, 20240.030.030.030.03---
Aug 6, 20240.040.040.030.03--33.33%15,000
Aug 2, 20240.050.050.050.05---
Aug 1, 20240.050.050.050.05---
Jul 31, 20240.050.050.050.05---