Power Metallic Mines Inc. (PNPNF)
OTCMKTS
· Delayed Price · Currency is USD
0.9545
+0.0425 (4.66%)
Apr 24, 2025, 3:51 PM EDT
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -5.29% | 80,955 |
| Mar 25, 2025 | 1.28 | 1.28 | 1.08 | 1.14 | 1.14 | -8.47% | 478,378 |
| Mar 24, 2025 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 7.83% | 73,710 |
| Mar 21, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 36,663 |
| Mar 20, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 81,610 |
| Mar 19, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 4.06% | 74,076 |
| Mar 18, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | -1.39% | 53,777 |
| Mar 17, 2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 4.36% | 85,648 |
| Mar 14, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | 0.18% | 41,181 |
| Mar 13, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -5.17% | 863,955 |
| Mar 12, 2025 | 1.09 | 1.20 | 1.09 | 1.16 | 1.16 | 9.43% | 78,428 |
| Mar 11, 2025 | 1.10 | 1.18 | 1.04 | 1.06 | 1.06 | -3.37% | 83,015 |
| Mar 10, 2025 | 1.15 | 1.21 | 1.06 | 1.10 | 1.10 | -8.58% | 141,573 |
| Mar 7, 2025 | 1.12 | 1.21 | 1.06 | 1.20 | 1.20 | 3.72% | 253,780 |
| Mar 6, 2025 | 1.00 | 1.18 | 1.00 | 1.16 | 1.16 | 10.19% | 301,784 |
| Mar 5, 2025 | 1.02 | 1.14 | 0.95 | 1.05 | 1.05 | 2.24% | 515,416 |
| Mar 4, 2025 | 0.95 | 1.10 | 0.50 | 1.03 | 1.03 | 5.88% | 556,349 |
| Mar 3, 2025 | 1.11 | 1.20 | 0.97 | 0.97 | 0.97 | -10.19% | 191,571 |
| Feb 28, 2025 | 1.10 | 1.19 | 1.07 | 1.08 | 1.08 | -9.24% | 70,689 |
| Feb 27, 2025 | 1.19 | 1.23 | 1.13 | 1.19 | 1.19 | -0.83% | 39,129 |
| Feb 26, 2025 | 1.21 | 1.23 | 1.04 | 1.20 | 1.20 | 3.45% | 83,502 |
| Feb 25, 2025 | 1.30 | 1.30 | 1.03 | 1.16 | 1.16 | -7.20% | 267,058 |
| Feb 24, 2025 | 1.39 | 1.39 | 1.22 | 1.25 | 1.25 | - | 74,711 |
| Feb 21, 2025 | 1.38 | 1.90 | 1.25 | 1.25 | 1.25 | - | 253,262 |
| Feb 20, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -2.57% | 662,962 |
| Feb 19, 2025 | 1.20 | 1.30 | 1.18 | 1.28 | 1.28 | 6.92% | 93,875 |
| Feb 18, 2025 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 10.09% | 189,357 |
| Feb 14, 2025 | 1.18 | 1.18 | 1.05 | 1.09 | 1.09 | -2.68% | 135,869 |
| Feb 13, 2025 | 1.02 | 1.18 | 1.02 | 1.12 | 1.12 | 0.90% | 185,051 |
| Feb 12, 2025 | 1.20 | 1.24 | 1.10 | 1.11 | 1.11 | -1.77% | 211,447 |
| Feb 11, 2025 | 1.18 | 1.25 | 1.08 | 1.13 | 1.13 | -4.24% | 139,624 |