Power Metallic Mines Inc. (TSXV:PNPN)
Canada
· Delayed Price · Currency is CAD 1.220
-0.050 (-3.94%)
Jun 20, 2025, 3:59 PM EDT
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.94% | 47,998 |
| Jun 19, 2025 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 105,200 |
| Jun 18, 2025 | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | -0.79% | 132,511 |
| Jun 17, 2025 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -2.33% | 103,435 |
| Jun 16, 2025 | 1.25 | 1.35 | 1.24 | 1.29 | 1.29 | 4.88% | 207,223 |
| Jun 13, 2025 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -0.81% | 168,810 |
| Jun 12, 2025 | 1.33 | 1.33 | 1.22 | 1.24 | 1.24 | -5.34% | 166,400 |
| Jun 11, 2025 | 1.34 | 1.35 | 1.27 | 1.31 | 1.31 | 3.15% | 376,607 |
| Jun 10, 2025 | 1.28 | 1.33 | 1.21 | 1.27 | 1.27 | - | 410,515 |
| Jun 9, 2025 | 1.14 | 1.29 | 1.14 | 1.27 | 1.27 | 12.39% | 541,100 |
| Jun 6, 2025 | 1.16 | 1.18 | 1.10 | 1.13 | 1.13 | -3.42% | 296,947 |
| Jun 5, 2025 | 1.22 | 1.25 | 1.16 | 1.17 | 1.17 | -2.50% | 234,232 |
| Jun 4, 2025 | 1.29 | 1.34 | 1.20 | 1.20 | 1.20 | 1.69% | 583,700 |
| Jun 3, 2025 | 1.08 | 1.23 | 1.07 | 1.18 | 1.18 | 8.26% | 433,900 |
| Jun 2, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | - | 235,334 |
| May 30, 2025 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 2.83% | 287,503 |
| May 29, 2025 | 1.09 | 1.11 | 1.04 | 1.06 | 1.06 | -3.64% | 346,400 |
| May 28, 2025 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 3.77% | 262,315 |
| May 27, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 253,220 |
| May 26, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -4.55% | 197,000 |
| May 23, 2025 | 1.12 | 1.17 | 1.08 | 1.10 | 1.10 | -1.79% | 166,500 |
| May 22, 2025 | 1.10 | 1.16 | 1.06 | 1.12 | 1.12 | 5.66% | 295,212 |
| May 21, 2025 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -4.50% | 170,300 |
| May 20, 2025 | 1.06 | 1.11 | 0.99 | 1.11 | 1.11 | 1.83% | 339,100 |
| May 16, 2025 | 1.12 | 1.13 | 1.06 | 1.09 | 1.09 | -1.80% | 183,400 |
| May 15, 2025 | 1.05 | 1.15 | 1.03 | 1.11 | 1.11 | 7.77% | 301,800 |
| May 14, 2025 | 1.06 | 1.06 | 0.97 | 1.03 | 1.03 | -2.83% | 822,308 |
| May 13, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -7.83% | 344,400 |
| May 12, 2025 | 1.19 | 1.22 | 1.12 | 1.15 | 1.15 | -2.54% | 267,100 |
| May 9, 2025 | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -0.84% | 195,200 |
| May 8, 2025 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 118,100 |
| May 7, 2025 | 1.24 | 1.26 | 1.18 | 1.21 | 1.21 | - | 138,600 |
| May 6, 2025 | 1.18 | 1.25 | 1.16 | 1.21 | 1.21 | 2.54% | 270,800 |
| May 5, 2025 | 1.17 | 1.21 | 1.14 | 1.18 | 1.18 | -2.48% | 109,045 |
| May 2, 2025 | 1.17 | 1.23 | 1.15 | 1.21 | 1.21 | 0.83% | 285,146 |
| May 1, 2025 | 1.24 | 1.27 | 1.17 | 1.20 | 1.20 | -7.69% | 400,900 |
| Apr 30, 2025 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -2.99% | 163,000 |
| Apr 29, 2025 | 1.32 | 1.34 | 1.27 | 1.34 | 1.34 | 2.29% | 110,000 |
| Apr 28, 2025 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -5.07% | 131,300 |
| Apr 25, 2025 | 1.36 | 1.42 | 1.30 | 1.38 | 1.38 | 2.99% | 243,300 |
| Apr 24, 2025 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 3.88% | 98,500 |
| Apr 23, 2025 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 128,225 |
| Apr 22, 2025 | 1.24 | 1.32 | 1.17 | 1.32 | 1.32 | 6.45% | 352,025 |
| Apr 21, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | -3.88% | 387,500 |
| Apr 17, 2025 | 1.31 | 1.40 | 1.27 | 1.29 | 1.29 | -5.15% | 433,100 |
| Apr 16, 2025 | 1.39 | 1.46 | 1.33 | 1.36 | 1.36 | -6.85% | 333,000 |
| Apr 15, 2025 | 1.44 | 1.47 | 1.39 | 1.46 | 1.46 | 3.55% | 186,700 |
| Apr 14, 2025 | 1.38 | 1.45 | 1.35 | 1.41 | 1.41 | 7.63% | 323,645 |
| Apr 11, 2025 | 1.29 | 1.42 | 1.26 | 1.31 | 1.31 | 9.17% | 600,414 |
| Apr 10, 2025 | 1.26 | 1.31 | 1.15 | 1.20 | 1.20 | -4.76% | 289,400 |