Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.55	0.58	0.55	0.58	-	2.73%	9,500
May 22, 2025	0.56	0.56	0.56	0.56	0.56	0.32%	18,094
May 21, 2025	0.55	0.58	0.55	0.56	0.56	-2.02%	162,423
May 20, 2025	0.60	0.62	0.56	0.57	0.57	-1.32%	262,729
May 19, 2025	0.50	0.59	0.50	0.58	0.58	-0.47%	33,656
May 16, 2025	0.58	0.58	0.55	0.58	0.58	3.57%	91,327
May 15, 2025	0.55	0.56	0.53	0.56	0.56	0.11%	142,867
May 14, 2025	0.61	0.61	0.55	0.56	0.56	-6.88%	288,177
May 13, 2025	0.64	0.65	0.59	0.60	0.60	-9.15%	208,617
May 12, 2025	0.66	0.68	0.66	0.66	0.66	1.72%	118,411
May 9, 2025	0.66	0.66	0.65	0.65	0.65	0.78%	39,957
May 8, 2025	0.61	0.66	0.60	0.65	0.65	5.74%	162,900
May 7, 2025	0.59	0.62	0.58	0.61	0.61	1.81%	108,954
May 6, 2025	0.60	0.61	0.58	0.60	0.60	-2.05%	27,357
May 5, 2025	0.59	0.62	0.59	0.61	0.61	1.29%	270,786
May 2, 2025	0.59	0.60	0.56	0.60	0.60	2.36%	251,159
May 1, 2025	0.61	0.62	0.59	0.59	0.59	-3.06%	212,313
Apr 30, 2025	0.61	0.62	0.61	0.61	0.61	-4.91%	23,977
Apr 29, 2025	0.61	0.65	0.61	0.64	0.64	5.43%	418,793
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