Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	0.61	0.65	0.61	0.64	-	5.43%	197,500
Apr 28, 2025	0.61	0.62	0.61	0.61	0.61	-5.04%	21,208
Apr 25, 2025	0.59	0.64	0.59	0.64	0.64	3.90%	13,578
Apr 24, 2025	0.60	0.62	0.59	0.62	0.62	2.55%	82,261
Apr 23, 2025	0.56	0.60	0.56	0.60	0.60	1.78%	399,986
Apr 22, 2025	0.60	0.64	0.59	0.59	0.59	0.26%	23,015
Apr 21, 2025	0.60	0.61	0.57	0.59	0.59	-3.59%	84,717
Apr 17, 2025	0.62	0.63	0.60	0.61	0.61	0.48%	11,531
Apr 16, 2025	0.59	0.68	0.59	0.61	0.61	-4.16%	273,622
Apr 15, 2025	0.68	0.72	0.63	0.63	0.63	-4.62%	689,080
Apr 14, 2025	0.61	0.71	0.61	0.66	0.66	8.46%	1,679,774
Apr 11, 2025	0.58	0.63	0.55	0.61	0.61	17.66%	99,616
Apr 10, 2025	0.57	0.57	0.51	0.52	0.52	-1.83%	88,273
Apr 9, 2025	0.50	0.60	0.46	0.53	0.53	1.92%	1,655,623
Apr 8, 2025	0.62	0.66	0.51	0.52	0.52	-12.21%	201,569
Apr 7, 2025	0.55	0.62	0.52	0.59	0.59	-6.13%	259,781
Apr 4, 2025	0.65	0.70	0.62	0.63	0.63	-9.86%	438,571
Apr 3, 2025	0.72	0.74	0.70	0.70	0.70	-7.89%	279,039
Apr 2, 2025	0.77	0.79	0.76	0.76	0.76	-1.81%	77,232
Apr 1, 2025	0.71	0.81	0.69	0.77	0.77	8.10%	606,483
Mar 31, 2025	0.80	0.81	0.70	0.72	0.72	-10.63%	725,293
Mar 28, 2025	0.78	0.82	0.76	0.80	0.80	-3.04%	175,774
Mar 27, 2025	0.81	0.85	0.80	0.83	0.83	-1.04%	99,762
Mar 26, 2025	0.79	0.89	0.75	0.84	0.84	0.16%	1,528,114
Mar 25, 2025	0.91	0.91	0.83	0.83	0.83	-7.68%	409,514
Mar 24, 2025	0.93	0.93	0.90	0.90	0.90	-2.90%	70,819
Mar 21, 2025	0.95	0.95	0.92	0.93	0.93	-0.60%	54,789
Mar 20, 2025	0.93	0.95	0.93	0.94	0.94	-3.20%	38,782
Mar 19, 2025	0.95	0.97	0.93	0.97	0.97	1.20%	37,861
Mar 18, 2025	0.89	0.96	0.89	0.96	0.96	1.60%	69,556
Mar 17, 2025	0.94	1.00	0.93	0.94	0.94	-2.31%	229,226
Mar 14, 2025	0.90	0.97	0.90	0.96	0.96	6.80%	200,368
Mar 13, 2025	0.86	0.91	0.86	0.90	0.90	-0.17%	113,133
Mar 12, 2025	0.94	0.94	0.88	0.90	0.90	3.06%	39,058
Mar 11, 2025	0.84	0.92	0.82	0.88	0.88	-0.16%	166,035
Mar 10, 2025	0.92	0.92	0.85	0.88	0.88	-7.68%	165,352
Mar 7, 2025	0.87	0.95	0.80	0.95	0.95	9.83%	110,269
Mar 6, 2025	0.93	0.93	0.86	0.87	0.87	-8.41%	287,860
Mar 5, 2025	0.81	0.95	0.77	0.94	0.94	16.82%	167,001
Mar 4, 2025	0.96	0.96	0.74	0.81	0.81	-14.55%	1,053,553
Mar 3, 2025	0.92	0.98	0.92	0.95	0.95	0.80%	221,992
Feb 28, 2025	0.93	0.95	0.90	0.94	0.94	-2.23%	145,825
Feb 27, 2025	0.99	1.01	0.95	0.96	0.96	-4.95%	219,223
Feb 26, 2025	0.94	1.01	0.92	1.01	1.01	7.76%	247,647
Feb 25, 2025	0.97	0.99	0.88	0.94	0.94	-6.27%	865,030
Feb 24, 2025	0.86	1.04	0.80	1.00	1.00	24.22%	1,054,249
Feb 21, 2025	0.76	0.82	0.74	0.81	0.81	7.06%	385,230
Feb 20, 2025	0.75	0.75	0.67	0.75	0.75	7.55%	328,185
Feb 19, 2025	0.70	0.71	0.67	0.70	0.70	-0.13%	370,565
Feb 18, 2025	0.63	0.74	0.60	0.70	0.70	11.80%	789,506