Power Metallic Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.87	0.87	0.81	0.84	0.84	-1.47%	72,475
Jun 5, 2025	0.91	0.92	0.85	0.85	0.85	-5.34%	92,339
Jun 4, 2025	0.81	1.00	0.81	0.90	0.90	2.75%	86,712
Jun 3, 2025	0.79	0.91	0.79	0.88	0.88	10.50%	239,731
Jun 2, 2025	0.79	0.80	0.75	0.79	0.79	3.29%	108,231
May 30, 2025	0.75	0.77	0.75	0.77	0.77	-0.36%	195,155
May 29, 2025	0.79	0.81	0.75	0.77	0.77	-2.04%	223,924
May 28, 2025	0.74	0.81	0.74	0.79	0.79	2.69%	172,036
May 27, 2025	0.73	0.80	0.73	0.77	0.77	-5.11%	142,989
May 23, 2025	0.86	0.86	0.76	0.81	0.81	-2.90%	107,694
May 22, 2025	0.78	0.84	0.76	0.83	0.83	9.27%	114,890
May 21, 2025	0.80	0.82	0.76	0.76	0.76	-5.00%	123,471
May 20, 2025	0.74	0.80	0.70	0.80	0.80	9.74%	196,572
May 19, 2025	0.70	0.78	0.65	0.73	0.73	-7.04%	281,867
May 16, 2025	0.81	0.81	0.75	0.78	0.78	-0.43%	126,146
May 15, 2025	0.73	0.82	0.73	0.79	0.79	7.89%	145,122
May 14, 2025	0.75	0.75	0.37	0.73	0.73	-2.67%	258,608
May 13, 2025	0.82	0.82	0.75	0.75	0.75	-8.54%	119,512
May 12, 2025	0.85	0.87	0.81	0.82	0.82	-2.39%	258,095
May 9, 2025	0.89	0.89	0.84	0.84	0.84	-2.75%	82,063
May 8, 2025	0.87	0.87	0.86	0.86	0.86	0.45%	30,507
May 7, 2025	0.90	0.91	0.86	0.86	0.86	-4.34%	58,197
May 6, 2025	0.87	0.90	0.85	0.90	0.90	4.64%	96,125
May 5, 2025	0.83	0.86	0.82	0.86	0.86	-0.33%	79,492
May 2, 2025	0.88	0.88	0.84	0.86	0.86	1.41%	76,174
May 1, 2025	0.90	0.90	0.85	0.85	0.85	-8.53%	52,668
Apr 30, 2025	0.97	0.97	0.88	0.93	0.93	-1.82%	77,049
Apr 29, 2025	0.93	0.95	0.93	0.95	0.95	0.32%	47,502
Apr 28, 2025	0.93	0.99	0.92	0.94	0.94	-4.76%	86,675
Apr 25, 2025	1.00	1.02	0.96	0.99	0.99	3.79%	54,436
Apr 24, 2025	0.95	0.96	0.92	0.95	0.95	4.66%	69,676
Apr 23, 2025	0.95	0.95	0.91	0.91	0.91	0.80%	44,105
Apr 22, 2025	0.90	0.94	0.90	0.90	0.90	1.97%	37,388
Apr 21, 2025	0.86	0.94	0.80	0.89	0.89	-3.69%	267,191
Apr 17, 2025	1.00	1.00	0.92	0.92	0.92	-5.83%	135,675
Apr 16, 2025	1.05	1.05	0.97	0.98	0.98	-5.57%	172,331
Apr 15, 2025	1.08	1.08	1.00	1.04	1.04	2.57%	75,934
Apr 14, 2025	1.00	1.08	0.99	1.01	1.01	6.32%	43,389
Apr 11, 2025	0.86	1.02	0.84	0.95	0.95	11.11%	82,475
Apr 10, 2025	0.90	0.90	0.83	0.86	0.86	-6.05%	77,303
Apr 9, 2025	0.75	0.93	0.75	0.91	0.91	16.68%	287,675
Apr 8, 2025	0.84	0.84	0.78	0.78	0.78	-3.25%	190,830
Apr 7, 2025	0.76	0.82	0.71	0.81	0.81	-2.54%	195,486
Apr 4, 2025	0.87	0.87	0.77	0.83	0.83	-6.80%	328,469
Apr 3, 2025	0.96	0.96	0.89	0.89	0.89	-8.49%	83,745
Apr 2, 2025	0.92	0.97	0.91	0.97	0.97	5.43%	54,195
Apr 1, 2025	0.98	0.98	0.92	0.92	0.92	-2.20%	85,647
Mar 31, 2025	1.01	1.02	0.93	0.94	0.94	-6.86%	134,168
Mar 28, 2025	1.04	1.08	0.98	1.01	1.01	-2.88%	113,326
Mar 27, 2025	1.08	1.10	1.03	1.04	1.04	-3.26%	69,876