Power Metallic Mines Inc. (PNPNF)
OTCMKTS
· Delayed Price · Currency is USD
0.7843
-0.0034 (-0.43%)
May 16, 2025, 3:56 PM EDT
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |