Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.44	0.47	0.44	0.46	0.46	3.63%	79,340
Sep 8, 2025	0.45	0.46	0.44	0.44	0.44	-3.81%	202,170
Sep 5, 2025	0.45	0.47	0.45	0.46	0.46	-0.96%	89,878
Sep 4, 2025	0.46	0.47	0.45	0.47	0.47	-2.33%	45,769
Sep 3, 2025	0.45	0.49	0.45	0.48	0.48	-	48,740
Sep 2, 2025	0.46	0.48	0.46	0.48	0.48	0.52%	48,740
Aug 29, 2025	0.47	0.48	0.47	0.48	0.48	0.42%	44,291
Aug 28, 2025	0.48	0.48	0.47	0.47	0.47	-2.15%	52,490
Aug 27, 2025	0.46	0.48	0.44	0.48	0.48	4.11%	109,396
Aug 26, 2025	0.46	0.47	0.45	0.47	0.47	1.09%	94,179
Aug 25, 2025	0.44	0.47	0.44	0.46	0.46	0.77%	206,133
Aug 22, 2025	0.46	0.46	0.44	0.46	0.46	0.33%	150,778
Aug 21, 2025	0.47	0.47	0.45	0.46	0.46	-4.73%	114,847
Aug 20, 2025	0.48	0.49	0.46	0.48	0.48	-2.75%	103,425
Aug 19, 2025	0.50	0.50	0.48	0.49	0.49	0.22%	105,368
Aug 18, 2025	0.51	0.51	0.48	0.49	0.49	-3.54%	127,519
Aug 15, 2025	0.52	0.52	0.50	0.51	0.51	-0.33%	114,070
Aug 14, 2025	0.51	0.51	0.50	0.51	0.51	-0.37%	87,491
Aug 13, 2025	0.51	0.52	0.49	0.51	0.51	-1.57%	106,768
Aug 12, 2025	0.50	0.53	0.50	0.52	0.52	2.95%	51,223
Aug 11, 2025	0.54	0.54	0.50	0.50	0.50	-3.67%	100,362
Aug 8, 2025	0.51	0.53	0.51	0.52	0.52	0.79%	168,995
Aug 7, 2025	0.54	0.54	0.49	0.52	0.52	-0.95%	333,185
Aug 6, 2025	0.53	0.54	0.52	0.53	0.53	-0.28%	35,829
Aug 5, 2025	0.54	0.55	0.52	0.53	0.53	4.36%	96,329
Aug 4, 2025	0.55	0.55	0.50	0.50	0.50	-2.04%	8,365
Aug 1, 2025	0.48	0.52	0.48	0.52	0.52	-0.98%	146,782
Jul 31, 2025	0.52	0.53	0.51	0.52	0.52	0.02%	158,492
Jul 30, 2025	0.54	0.55	0.50	0.52	0.52	-5.28%	298,735
Jul 29, 2025	0.56	0.58	0.54	0.55	0.55	-5.94%	187,025
Jul 28, 2025	0.58	0.60	0.57	0.58	0.58	-0.39%	162,970
Jul 25, 2025	0.58	0.59	0.58	0.59	0.59	1.53%	199,300
Jul 24, 2025	0.55	0.58	0.55	0.58	0.58	5.98%	75,010
Jul 23, 2025	0.52	0.55	0.52	0.54	0.54	4.84%	161,605
Jul 22, 2025	0.54	0.54	0.44	0.52	0.52	-4.31%	1,273,055
Jul 21, 2025	0.59	0.59	0.52	0.54	0.54	-7.02%	562,929
Jul 18, 2025	0.55	0.59	0.55	0.58	0.58	0.66%	163,985
Jul 17, 2025	0.60	0.60	0.58	0.58	0.58	-2.23%	69,690
Jul 16, 2025	0.61	0.61	0.59	0.59	0.59	-3.31%	91,933
Jul 15, 2025	0.60	0.64	0.59	0.61	0.61	3.20%	542,532
Jul 14, 2025	0.58	0.62	0.58	0.59	0.59	-1.91%	158,630
Jul 11, 2025	0.60	0.62	0.58	0.61	0.61	-0.53%	365,592
Jul 10, 2025	0.62	0.62	0.59	0.61	0.61	-0.11%	138,162
Jul 9, 2025	0.58	0.61	0.58	0.61	0.61	3.39%	78,668
Jul 8, 2025	0.64	0.64	0.59	0.59	0.59	-2.43%	97,477
Jul 7, 2025	0.56	0.62	0.56	0.60	0.60	3.28%	259,257
Jul 3, 2025	0.59	0.59	0.58	0.59	0.59	-0.07%	36,811
Jul 2, 2025	0.62	0.62	0.58	0.59	0.59	-1.53%	23,732
Jul 1, 2025	0.58	0.60	0.58	0.60	0.60	2.59%	24,210
Jun 30, 2025	0.59	0.60	0.58	0.58	0.58	-	79,987