Power Metallic Mines Inc. (TSXV:PNPN)
Canada · Delayed Price · Currency is CAD 1.350
-0.050 (-3.57%)
Oct 24, 2025, 2:11 PM EDT
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | -3.57% | 91,419 |
| Oct 23, 2025 | 1.32 | 1.44 | 1.30 | 1.40 | 1.40 | 0.72% | 527,800 |
| Oct 22, 2025 | 1.37 | 1.41 | 1.31 | 1.39 | 1.39 | 2.21% | 414,300 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -8.11% | 556,511 |
| Oct 20, 2025 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 0.68% | 446,400 |
| Oct 17, 2025 | 1.45 | 1.47 | 1.40 | 1.47 | 1.47 | - | 563,341 |
| Oct 16, 2025 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -2.00% | 395,100 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.45 | 1.50 | 1.50 | -0.66% | 504,800 |
| Oct 14, 2025 | 1.46 | 1.52 | 1.43 | 1.51 | 1.51 | 3.42% | 474,212 |
| Oct 10, 2025 | 1.48 | 1.52 | 1.46 | 1.46 | 1.46 | -1.35% | 386,800 |
| Oct 9, 2025 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -1.33% | 532,204 |
| Oct 8, 2025 | 1.51 | 1.55 | 1.48 | 1.50 | 1.50 | - | 749,907 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | - | 214,600 |
| Oct 6, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 442,300 |
| Oct 3, 2025 | 1.53 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 506,500 |
| Oct 2, 2025 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | - | 260,843 |
| Oct 1, 2025 | 1.46 | 1.53 | 1.45 | 1.50 | 1.50 | 3.45% | 329,738 |
| Sep 30, 2025 | 1.47 | 1.48 | 1.42 | 1.45 | 1.45 | -1.36% | 505,101 |
| Sep 29, 2025 | 1.53 | 1.55 | 1.47 | 1.47 | 1.47 | -5.16% | 428,729 |
| Sep 26, 2025 | 1.51 | 1.55 | 1.47 | 1.55 | 1.55 | 6.90% | 1,070,439 |
| Sep 25, 2025 | 1.47 | 1.56 | 1.43 | 1.45 | 1.45 | -2.03% | 913,600 |
| Sep 24, 2025 | 1.42 | 1.50 | 1.37 | 1.48 | 1.48 | 5.71% | 459,400 |
| Sep 23, 2025 | 1.42 | 1.42 | 1.34 | 1.40 | 1.40 | - | 562,409 |
| Sep 22, 2025 | 1.55 | 1.55 | 1.30 | 1.40 | 1.40 | -10.83% | 1,152,200 |
| Sep 19, 2025 | 1.50 | 1.62 | 1.48 | 1.57 | 1.57 | 3.97% | 719,315 |
| Sep 18, 2025 | 1.43 | 1.51 | 1.37 | 1.51 | 1.51 | 6.34% | 740,641 |
| Sep 17, 2025 | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | -2.07% | 536,200 |
| Sep 16, 2025 | 1.33 | 1.47 | 1.31 | 1.45 | 1.45 | 6.62% | 472,700 |
| Sep 15, 2025 | 1.35 | 1.38 | 1.30 | 1.36 | 1.36 | 3.82% | 206,628 |
| Sep 12, 2025 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 388,031 |
| Sep 11, 2025 | 1.41 | 1.42 | 1.34 | 1.37 | 1.37 | -2.84% | 372,707 |
| Sep 10, 2025 | 1.40 | 1.44 | 1.37 | 1.41 | 1.41 | - | 192,900 |
| Sep 9, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | - | 169,100 |
| Sep 8, 2025 | 1.40 | 1.44 | 1.37 | 1.41 | 1.41 | - | 303,125 |
| Sep 5, 2025 | 1.36 | 1.42 | 1.34 | 1.41 | 1.41 | 2.17% | 414,506 |
| Sep 4, 2025 | 1.44 | 1.44 | 1.33 | 1.38 | 1.38 | -3.50% | 325,426 |
| Sep 3, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 6.72% | 214,101 |
| Sep 2, 2025 | 1.42 | 1.43 | 1.34 | 1.34 | 1.34 | -4.29% | 321,600 |
| Aug 29, 2025 | 1.40 | 1.42 | 1.32 | 1.40 | 1.40 | - | 474,700 |
| Aug 28, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 2.19% | 194,800 |
| Aug 27, 2025 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -3.52% | 162,833 |
| Aug 26, 2025 | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | 2.16% | 144,822 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 185,130 |
| Aug 22, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 150,400 |
| Aug 21, 2025 | 1.33 | 1.44 | 1.33 | 1.38 | 1.38 | 2.99% | 158,243 |
| Aug 20, 2025 | 1.33 | 1.36 | 1.29 | 1.34 | 1.34 | 2.29% | 99,500 |
| Aug 19, 2025 | 1.39 | 1.41 | 1.31 | 1.31 | 1.31 | -8.39% | 283,500 |
| Aug 18, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 79,249 |
| Aug 15, 2025 | 1.41 | 1.49 | 1.41 | 1.44 | 1.44 | -0.69% | 181,700 |
| Aug 14, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -3.97% | 269,700 |