Power Metallic Mines Inc. (TSXV:PNPN)
Canada · Delayed Price · Currency is CAD 1.340
-0.060 (-4.29%)
At close: Jan 30, 2026
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.66 | 1.73 | 1.60 | 1.62 | 1.62 | -0.61% | 1,257,199 |
| Jan 20, 2026 | 1.61 | 1.68 | 1.53 | 1.63 | 1.63 | 3.16% | 1,595,231 |
| Jan 19, 2026 | 1.53 | 1.59 | 1.50 | 1.58 | 1.58 | 3.95% | 494,226 |
| Jan 16, 2026 | 1.51 | 1.54 | 1.44 | 1.52 | 1.52 | 0.66% | 701,459 |
| Jan 15, 2026 | 1.47 | 1.61 | 1.45 | 1.51 | 1.51 | - | 1,405,086 |
| Jan 14, 2026 | 1.48 | 1.54 | 1.45 | 1.51 | 1.51 | 0.67% | 787,458 |
| Jan 13, 2026 | 1.62 | 1.67 | 1.46 | 1.50 | 1.50 | -3.23% | 1,858,276 |
| Jan 12, 2026 | 1.37 | 1.58 | 1.36 | 1.55 | 1.55 | 17.42% | 1,501,595 |
| Jan 9, 2026 | 1.29 | 1.34 | 1.26 | 1.32 | 1.32 | 3.94% | 537,753 |
| Jan 8, 2026 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -3.79% | 391,981 |
| Jan 7, 2026 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -2.94% | 428,518 |
| Jan 6, 2026 | 1.28 | 1.39 | 1.28 | 1.36 | 1.36 | 3.82% | 598,644 |
| Jan 5, 2026 | 1.32 | 1.32 | 1.24 | 1.31 | 1.31 | 1.55% | 452,613 |
| Jan 2, 2026 | 1.24 | 1.32 | 1.23 | 1.29 | 1.29 | 3.20% | 547,076 |
| Dec 31, 2025 | 1.24 | 1.27 | 1.20 | 1.25 | 1.25 | -0.79% | 703,927 |
| Dec 30, 2025 | 1.26 | 1.31 | 1.20 | 1.26 | 1.26 | -0.79% | 734,023 |
| Dec 29, 2025 | 1.13 | 1.27 | 1.03 | 1.27 | 1.27 | 12.39% | 2,259,170 |
| Dec 24, 2025 | 1.09 | 1.13 | 1.01 | 1.13 | 1.13 | 2.73% | 742,533 |
| Dec 23, 2025 | 0.98 | 1.10 | 0.92 | 1.10 | 1.10 | 12.24% | 1,815,950 |
| Dec 22, 2025 | 0.98 | 1.02 | 0.94 | 0.98 | 0.98 | 1.03% | 1,122,510 |
| Dec 19, 2025 | 0.91 | 0.97 | 0.85 | 0.97 | 0.97 | 11.49% | 810,718 |
| Dec 18, 2025 | 0.77 | 0.87 | 0.77 | 0.87 | 0.87 | 11.54% | 644,505 |
| Dec 17, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | - | 586,402 |
| Dec 16, 2025 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -1.27% | 873,717 |
| Dec 15, 2025 | 0.88 | 0.88 | 0.79 | 0.79 | 0.79 | -8.14% | 994,994 |
| Dec 12, 2025 | 0.86 | 0.89 | 0.83 | 0.86 | 0.86 | 2.38% | 858,841 |
| Dec 11, 2025 | 0.82 | 0.88 | 0.78 | 0.84 | 0.84 | 2.44% | 840,250 |
| Dec 10, 2025 | 0.91 | 0.91 | 0.80 | 0.82 | 0.82 | -11.83% | 1,539,940 |
| Dec 9, 2025 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | - | 439,297 |
| Dec 8, 2025 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -6.06% | 239,504 |
| Dec 5, 2025 | 1.01 | 1.01 | 0.94 | 0.99 | 0.99 | 1.02% | 347,254 |
| Dec 4, 2025 | 0.92 | 1.00 | 0.89 | 0.98 | 0.98 | 8.89% | 722,382 |
| Dec 3, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -6.25% | 571,419 |
| Dec 2, 2025 | 0.95 | 0.96 | 0.91 | 0.96 | 0.96 | 3.23% | 346,974 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -4.12% | 629,156 |
| Nov 28, 2025 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | 1.04% | 355,276 |
| Nov 27, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.04% | 143,340 |
| Nov 26, 2025 | 0.96 | 1.02 | 0.93 | 0.98 | 0.98 | 2.08% | 440,584 |
| Nov 25, 2025 | 0.92 | 0.97 | 0.89 | 0.96 | 0.96 | 6.67% | 365,215 |
| Nov 24, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -1.64% | 246,553 |
| Nov 21, 2025 | 0.91 | 0.92 | 0.84 | 0.92 | 0.92 | 5.17% | 414,606 |
| Nov 20, 2025 | 0.99 | 0.99 | 0.85 | 0.87 | 0.87 | -6.45% | 504,117 |
| Nov 19, 2025 | 0.87 | 0.95 | 0.87 | 0.93 | 0.93 | 6.90% | 702,797 |