Power Metals Corp. (FRA:OAA1)
Germany · Delayed Price · Currency is EUR 0.4710
+0.0220 (4.90%)
At close: Nov 28, 2025
Power Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -4.46% | - |
| Nov 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.90% | - |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Nov 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.36% | - |
| Nov 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 2.59% | - |
| Nov 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.63% | - |
| Nov 21, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.90% | - |
| Nov 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -7.68% | - |
| Nov 19, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.70% | - |
| Nov 17, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.38% | - |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.50% | - |
| Nov 13, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.25% | - |
| Nov 11, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.48% | - |
| Nov 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 4.23% | - |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.52% | - |
| Nov 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.86% | - |
| Nov 4, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.24% | - |
| Nov 3, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.71% | 5,000 |
| Oct 31, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 1.45% | 3,020 |
| Oct 30, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | -7.07% | 300 |
| Oct 29, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | -2.30% | - |
| Oct 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.18% | - |
| Oct 27, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Oct 24, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 8.65% | - |
| Oct 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 18.93% | - |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.33% | - |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -9.29% | - |
| Oct 20, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 2.56% | 1,000 |
| Oct 17, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -8.70% | - |
| Oct 16, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.47% | - |
| Oct 15, 2025 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | 7.93% | 4,800 |
| Oct 14, 2025 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | - | 500 |
| Oct 13, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 14.62% | - |
| Oct 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.17% | - |
| Oct 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.79% | - |
| Oct 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.59% | - |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.71% | - |
| Oct 6, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 9.79% | - |
| Oct 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.47% | - |
| Oct 2, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 4.38% | 5,000 |
| Oct 1, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.95% | - |
| Sep 29, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -13.73% | - |
| Sep 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.27% | - |
| Sep 25, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -3.85% | 1,000 |
| Sep 24, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 4.76% | - |
| Sep 23, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.41% | - |
| Sep 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 10.00% | - |