Power Metallic Mines Inc. (TSXV:PNPN)
Canada · Delayed Price · Currency is CAD 1.090
-0.030 (-2.68%)
Apr 2, 2026, 4:00 PM EST
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | - | -4.46% | 28,248 |
| Apr 1, 2026 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 6.67% | 516,673 |
| Mar 31, 2026 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 3.96% | 819,431 |
| Mar 30, 2026 | 1.07 | 1.07 | 0.98 | 1.01 | 1.01 | -2.88% | 596,069 |
| Mar 27, 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 512,471 |
| Mar 26, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | - | 538,232 |
| Mar 25, 2026 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 421,345 |
| Mar 24, 2026 | 1.01 | 1.05 | 0.96 | 1.02 | 1.02 | - | 808,986 |
| Mar 23, 2026 | 1.06 | 1.09 | 1.00 | 1.02 | 1.02 | -3.77% | 625,455 |
| Mar 20, 2026 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | - | 630,477 |
| Mar 19, 2026 | 1.01 | 1.06 | 0.96 | 1.06 | 1.06 | -2.75% | 919,084 |
| Mar 18, 2026 | 1.07 | 1.09 | 0.99 | 1.09 | 1.09 | 4.81% | 1,784,341 |
| Mar 17, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | - | 393,468 |
| Mar 16, 2026 | 1.06 | 1.10 | 0.98 | 1.04 | 1.04 | -4.59% | 911,788 |
| Mar 13, 2026 | 1.14 | 1.17 | 1.04 | 1.09 | 1.09 | -4.39% | 544,260 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -5.79% | 290,675 |
| Mar 11, 2026 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | 2.54% | 418,653 |
| Mar 10, 2026 | 1.09 | 1.21 | 1.09 | 1.18 | 1.18 | 10.28% | 1,165,890 |
| Mar 9, 2026 | 1.09 | 1.09 | 1.01 | 1.07 | 1.07 | -1.83% | 402,739 |
| Mar 6, 2026 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | - | 652,900 |
| Mar 5, 2026 | 1.14 | 1.14 | 1.04 | 1.09 | 1.09 | 0.93% | 552,717 |
| Mar 4, 2026 | 1.18 | 1.19 | 1.06 | 1.08 | 1.08 | -7.69% | 1,227,941 |
| Mar 3, 2026 | 1.26 | 1.32 | 1.14 | 1.17 | 1.17 | -10.00% | 750,793 |
| Mar 2, 2026 | 1.31 | 1.33 | 1.26 | 1.30 | 1.30 | -2.26% | 371,523 |
| Feb 27, 2026 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -1.48% | 272,272 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.28 | 1.35 | 1.35 | - | 255,228 |
| Feb 25, 2026 | 1.29 | 1.35 | 1.27 | 1.35 | 1.35 | 4.65% | 834,895 |
| Feb 24, 2026 | 1.23 | 1.30 | 1.21 | 1.29 | 1.29 | 4.03% | 432,486 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 344,159 |
| Feb 20, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -4.51% | 264,153 |
| Feb 19, 2026 | 1.33 | 1.33 | 1.28 | 1.33 | 1.33 | 0.76% | 357,313 |
| Feb 18, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 3.13% | 358,244 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -0.78% | 686,060 |
| Feb 13, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 255,188 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.24 | 1.26 | 1.26 | -4.55% | 379,671 |
| Feb 11, 2026 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | - | 750,266 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -2.22% | 454,943 |
| Feb 9, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 6.30% | 267,862 |
| Feb 6, 2026 | 1.24 | 1.32 | 1.24 | 1.27 | 1.27 | 1.60% | 397,471 |
| Feb 5, 2026 | 1.33 | 1.41 | 1.24 | 1.25 | 1.25 | -8.09% | 571,243 |
| Feb 4, 2026 | 1.36 | 1.44 | 1.33 | 1.36 | 1.36 | 1.49% | 707,453 |
| Feb 3, 2026 | 1.32 | 1.37 | 1.30 | 1.34 | 1.34 | 4.69% | 753,054 |
| Feb 2, 2026 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | -4.48% | 566,966 |
| Jan 30, 2026 | 1.39 | 1.40 | 1.29 | 1.34 | 1.34 | -4.29% | 840,624 |
| Jan 29, 2026 | 1.50 | 1.54 | 1.37 | 1.40 | 1.40 | -6.67% | 997,350 |
| Jan 28, 2026 | 1.50 | 1.52 | 1.42 | 1.50 | 1.50 | - | 629,902 |
| Jan 27, 2026 | 1.56 | 1.56 | 1.45 | 1.50 | 1.50 | -3.85% | 733,135 |
| Jan 26, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | -2.50% | 839,023 |
| Jan 23, 2026 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | 1.27% | 698,641 |
| Jan 22, 2026 | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | -2.47% | 757,408 |