Power Metallic Mines Inc. (TSXV:PNPN)
Canada · Delayed Price · Currency is CAD 1.410
+0.005 (0.35%)
Sep 8, 2025, 3:59 PM EDT
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1.40 | 1.51 | 1.37 | 1.51 | 1.51 | 9.42% | 344,600 |
| Aug 12, 2025 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | 4.55% | 184,428 |
| Aug 11, 2025 | 1.31 | 1.38 | 1.27 | 1.32 | 1.32 | 0.76% | 207,200 |
| Aug 8, 2025 | 1.35 | 1.41 | 1.30 | 1.31 | 1.31 | - | 242,700 |
| Aug 7, 2025 | 1.26 | 1.32 | 1.24 | 1.31 | 1.31 | 4.80% | 260,015 |
| Aug 6, 2025 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 2.46% | 186,300 |
| Aug 5, 2025 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 4.27% | 184,547 |
| Aug 1, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 100,603 |
| Jul 31, 2025 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | - | 92,714 |
| Jul 30, 2025 | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -6.30% | 243,602 |
| Jul 29, 2025 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 202,100 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -3.76% | 164,029 |
| Jul 25, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -2.21% | 184,500 |
| Jul 24, 2025 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -0.73% | 125,200 |
| Jul 23, 2025 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -3.52% | 180,300 |
| Jul 22, 2025 | 1.37 | 1.43 | 1.35 | 1.42 | 1.42 | 5.19% | 356,611 |
| Jul 21, 2025 | 1.33 | 1.43 | 1.31 | 1.35 | 1.35 | 2.27% | 544,600 |
| Jul 18, 2025 | 1.24 | 1.34 | 1.23 | 1.32 | 1.32 | 7.32% | 270,843 |
| Jul 17, 2025 | 1.18 | 1.28 | 1.18 | 1.23 | 1.23 | 2.50% | 205,300 |
| Jul 16, 2025 | 1.15 | 1.23 | 1.15 | 1.20 | 1.20 | 4.35% | 256,615 |
| Jul 15, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 133,616 |
| Jul 14, 2025 | 1.20 | 1.22 | 1.13 | 1.16 | 1.16 | -1.69% | 266,900 |
| Jul 11, 2025 | 1.10 | 1.19 | 1.09 | 1.18 | 1.18 | 7.27% | 310,434 |
| Jul 10, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 374,510 |
| Jul 9, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | 1.82% | 110,300 |
| Jul 8, 2025 | 1.12 | 1.13 | 1.08 | 1.10 | 1.10 | - | 104,500 |
| Jul 7, 2025 | 1.15 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 312,400 |
| Jul 4, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 73,108 |
| Jul 3, 2025 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 108,300 |
| Jul 2, 2025 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -3.42% | 140,700 |
| Jun 30, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 99,700 |
| Jun 27, 2025 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 125,200 |
| Jun 26, 2025 | 1.16 | 1.24 | 1.15 | 1.20 | 1.20 | 6.19% | 365,907 |