Power Metallic Mines Inc. (TSXV:PNPN)
Canada
· Delayed Price · Currency is CAD 1.380
-0.080 (-5.48%)
Mar 31, 2025, 2:46 PM EST
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.39 | 1.41 | 1.32 | 1.38 | 1.38 | -5.82% | 422,876 |
| Mar 28, 2025 | 1.52 | 1.53 | 1.42 | 1.46 | 1.46 | -4.58% | 443,301 |
| Mar 27, 2025 | 1.53 | 1.57 | 1.47 | 1.53 | 1.53 | - | 361,800 |
| Mar 26, 2025 | 1.63 | 1.63 | 1.51 | 1.53 | 1.53 | -6.71% | 532,442 |
| Mar 25, 2025 | 1.75 | 1.82 | 1.53 | 1.64 | 1.64 | -8.38% | 1,049,400 |
| Mar 24, 2025 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | 7.19% | 386,000 |
| Mar 21, 2025 | 1.66 | 1.67 | 1.61 | 1.67 | 1.67 | - | 114,120 |
| Mar 20, 2025 | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | -1.76% | 292,300 |
| Mar 19, 2025 | 1.63 | 1.73 | 1.61 | 1.70 | 1.70 | 4.29% | 466,439 |
| Mar 18, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 2.52% | 202,647 |
| Mar 17, 2025 | 1.57 | 1.68 | 1.56 | 1.59 | 1.59 | - | 373,001 |
| Mar 14, 2025 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -0.63% | 123,931 |
| Mar 13, 2025 | 1.64 | 1.65 | 1.54 | 1.60 | 1.60 | -2.44% | 1,609,605 |
| Mar 12, 2025 | 1.54 | 1.70 | 1.54 | 1.64 | 1.64 | 5.13% | 371,813 |
| Mar 11, 2025 | 1.56 | 1.67 | 1.48 | 1.56 | 1.56 | -1.27% | 321,300 |
| Mar 10, 2025 | 1.73 | 1.74 | 1.52 | 1.58 | 1.58 | -6.51% | 533,200 |
| Mar 7, 2025 | 1.60 | 1.69 | 1.53 | 1.69 | 1.69 | 5.62% | 511,437 |
| Mar 6, 2025 | 1.54 | 1.68 | 1.51 | 1.60 | 1.60 | 5.26% | 868,828 |
| Mar 5, 2025 | 1.48 | 1.53 | 1.41 | 1.52 | 1.52 | 5.56% | 890,438 |
| Mar 4, 2025 | 1.36 | 1.48 | 1.18 | 1.44 | 1.44 | 0.70% | 1,183,100 |
| Mar 3, 2025 | 1.56 | 1.61 | 1.40 | 1.43 | 1.43 | -10.63% | 698,000 |
| Feb 28, 2025 | 1.61 | 1.62 | 1.55 | 1.60 | 1.60 | -3.03% | 328,600 |
| Feb 27, 2025 | 1.65 | 1.73 | 1.64 | 1.65 | 1.65 | 1.85% | 313,800 |
| Feb 26, 2025 | 1.64 | 1.70 | 1.56 | 1.62 | 1.62 | -2.41% | 491,700 |
| Feb 25, 2025 | 1.77 | 1.77 | 1.62 | 1.66 | 1.66 | -5.68% | 372,906 |
| Feb 24, 2025 | 1.82 | 1.86 | 1.75 | 1.76 | 1.76 | 0.57% | 109,200 |
| Feb 21, 2025 | 1.89 | 1.94 | 1.75 | 1.75 | 1.75 | -4.37% | 428,800 |
| Feb 20, 2025 | 1.87 | 1.88 | 1.77 | 1.83 | 1.83 | 0.55% | 591,007 |
| Feb 19, 2025 | 1.66 | 1.84 | 1.66 | 1.82 | 1.82 | 8.33% | 489,226 |
| Feb 18, 2025 | 1.61 | 1.69 | 1.56 | 1.68 | 1.68 | 6.33% | 402,400 |
| Feb 14, 2025 | 1.67 | 1.67 | 1.54 | 1.58 | 1.58 | -3.66% | 421,921 |
| Feb 13, 2025 | 1.63 | 1.65 | 1.57 | 1.64 | 1.64 | 3.14% | 335,000 |
| Feb 12, 2025 | 1.64 | 1.75 | 1.59 | 1.59 | 1.59 | 1.27% | 645,400 |
| Feb 11, 2025 | 1.69 | 1.69 | 1.56 | 1.57 | 1.57 | -7.65% | 364,046 |
| Feb 10, 2025 | 1.64 | 1.72 | 1.58 | 1.70 | 1.70 | 1.19% | 640,635 |
| Feb 7, 2025 | 1.85 | 1.85 | 1.63 | 1.68 | 1.68 | -10.64% | 762,500 |
| Feb 6, 2025 | 1.54 | 1.97 | 1.54 | 1.88 | 1.88 | 22.08% | 939,900 |
| Feb 5, 2025 | 1.45 | 1.58 | 1.42 | 1.54 | 1.54 | 6.21% | 674,900 |
| Feb 4, 2025 | 1.35 | 1.45 | 1.29 | 1.45 | 1.45 | 10.69% | 693,009 |
| Feb 3, 2025 | 1.25 | 1.39 | 1.16 | 1.31 | 1.31 | -1.50% | 2,786,406 |
| Jan 31, 2025 | 1.45 | 1.48 | 1.31 | 1.33 | 1.33 | -10.74% | 1,865,004 |
| Jan 30, 2025 | 1.25 | 1.54 | 1.24 | 1.49 | 1.49 | 19.20% | 1,899,947 |
| Jan 29, 2025 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 557,200 |
| Jan 28, 2025 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 4.35% | 723,007 |
| Jan 27, 2025 | 1.13 | 1.19 | 1.09 | 1.15 | 1.15 | 3.60% | 641,300 |
| Jan 24, 2025 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | 340,500 |
| Jan 23, 2025 | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | - | 399,429 |
| Jan 22, 2025 | 1.09 | 1.17 | 1.09 | 1.12 | 1.12 | 2.75% | 581,900 |
| Jan 21, 2025 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | -0.91% | 312,336 |
| Jan 20, 2025 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | 171,700 |