Power Metallic Mines Inc. (PNPNF)
OTCMKTS · Delayed Price · Currency is USD
0.9121
-0.0409 (-4.29%)
Feb 12, 2026, 1:10 PM EST
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -3.94% | 420,702 |
| Feb 11, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -1.60% | 440,003 |
| Feb 10, 2026 | 1.05 | 1.05 | 0.96 | 0.97 | 0.97 | -1.56% | 244,696 |
| Feb 9, 2026 | 0.91 | 1.02 | 0.90 | 0.98 | 0.98 | 2.43% | 108,460 |
| Feb 6, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.17% | 81,803 |
| Feb 5, 2026 | 1.03 | 1.03 | 0.90 | 0.90 | 0.90 | -10.48% | 223,905 |
| Feb 4, 2026 | 0.99 | 1.04 | 0.97 | 1.01 | 1.01 | 4.47% | 273,335 |
| Feb 3, 2026 | 0.97 | 1.00 | 0.93 | 0.97 | 0.97 | 3.48% | 149,165 |
| Feb 2, 2026 | 0.95 | 1.00 | 0.92 | 0.93 | 0.93 | -4.53% | 367,883 |
| Jan 30, 2026 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -4.62% | 367,231 |
| Jan 29, 2026 | 1.08 | 1.14 | 1.01 | 1.03 | 1.03 | -5.79% | 527,422 |
| Jan 28, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -1.89% | 458,649 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.06 | 1.11 | 1.11 | -2.20% | 650,392 |
| Jan 26, 2026 | 1.17 | 1.20 | 1.12 | 1.14 | 1.14 | -2.16% | 403,567 |
| Jan 23, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 205,700 |
| Jan 22, 2026 | 1.16 | 1.23 | 1.12 | 1.14 | 1.14 | -2.56% | 357,709 |
| Jan 21, 2026 | 1.21 | 1.26 | 1.17 | 1.17 | 1.17 | - | 401,052 |
| Jan 20, 2026 | 1.19 | 1.21 | 1.09 | 1.17 | 1.17 | 8.33% | 722,739 |
| Jan 16, 2026 | 1.15 | 1.15 | 1.04 | 1.08 | 1.08 | 0.19% | 273,936 |
| Jan 15, 2026 | 1.09 | 1.17 | 1.04 | 1.08 | 1.08 | 0.09% | 350,103 |
| Jan 14, 2026 | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -0.28% | 430,585 |
| Jan 13, 2026 | 1.18 | 1.20 | 1.06 | 1.08 | 1.08 | -4.51% | 866,536 |
| Jan 12, 2026 | 0.99 | 1.14 | 0.93 | 1.13 | 1.13 | 20.37% | 728,979 |
| Jan 9, 2026 | 0.92 | 0.96 | 0.90 | 0.94 | 0.94 | 3.47% | 278,287 |
| Jan 8, 2026 | 0.96 | 0.96 | 0.89 | 0.91 | 0.91 | -4.91% | 348,644 |
| Jan 7, 2026 | 0.98 | 1.00 | 0.94 | 0.96 | 0.96 | -2.55% | 223,725 |
| Jan 6, 2026 | 0.94 | 1.00 | 0.93 | 0.98 | 0.98 | 4.26% | 245,976 |
| Jan 5, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 1.51% | 291,550 |
| Jan 2, 2026 | 0.95 | 0.95 | 0.85 | 0.93 | 0.93 | 1.76% | 221,677 |
| Dec 31, 2025 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | -2.54% | 195,239 |
| Dec 30, 2025 | 0.93 | 0.97 | 0.88 | 0.93 | 0.93 | 1.16% | 311,917 |
| Dec 29, 2025 | 0.90 | 0.93 | 0.75 | 0.92 | 0.92 | 1.99% | 2,675,075 |
| Dec 26, 2025 | 0.85 | 0.92 | 0.82 | 0.91 | 0.91 | 11.19% | 472,520 |
| Dec 24, 2025 | 0.75 | 0.84 | 0.75 | 0.81 | 0.81 | 3.03% | 260,135 |
| Dec 23, 2025 | 0.71 | 0.80 | 0.67 | 0.79 | 0.79 | 9.72% | 464,973 |
| Dec 22, 2025 | 0.76 | 0.79 | 0.69 | 0.72 | 0.72 | 7.48% | 540,363 |
| Dec 19, 2025 | 0.66 | 0.69 | 0.63 | 0.67 | 0.67 | 6.59% | 617,353 |
| Dec 18, 2025 | 0.59 | 0.64 | 0.56 | 0.63 | 0.63 | 11.04% | 362,628 |
| Dec 17, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.70% | 237,979 |
| Dec 16, 2025 | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | -2.41% | 308,757 |
| Dec 15, 2025 | 0.60 | 0.65 | 0.58 | 0.58 | 0.58 | -4.26% | 607,521 |
| Dec 12, 2025 | 0.62 | 0.65 | 0.60 | 0.61 | 0.61 | -0.96% | 890,318 |
| Dec 11, 2025 | 0.60 | 0.63 | 0.56 | 0.62 | 0.62 | 4.41% | 791,556 |
| Dec 10, 2025 | 0.62 | 0.66 | 0.57 | 0.59 | 0.59 | -10.52% | 1,434,545 |
| Dec 9, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.09% | 353,365 |
| Dec 8, 2025 | 0.73 | 0.77 | 0.67 | 0.67 | 0.67 | -2.42% | 128,400 |
| Dec 5, 2025 | 0.75 | 0.77 | 0.67 | 0.69 | 0.69 | -1.40% | 189,403 |
| Dec 4, 2025 | 0.67 | 0.71 | 0.64 | 0.70 | 0.70 | 7.69% | 240,105 |
| Dec 3, 2025 | 0.72 | 0.72 | 0.63 | 0.65 | 0.65 | -2.99% | 195,105 |
| Dec 2, 2025 | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | -0.68% | 138,063 |