Skip to main content
Power Metallic Mines Inc. (TSXV:PNPN)
Canada flag Canada · Delayed Price · Currency is CAD
1.750
-0.080 (-4.37%)
Feb 21, 2025, 3:59 PM EST

Power Metallic Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.891.941.751.751.75-4.37%428,799
Feb 20, 20251.871.881.771.831.830.55%591,007
Feb 19, 20251.661.841.661.821.828.33%489,226
Feb 18, 20251.611.691.561.681.686.33%402,400
Feb 14, 20251.671.671.541.581.58-3.66%421,921
Feb 13, 20251.631.651.571.641.643.14%335,000
Feb 12, 20251.641.751.591.591.591.27%645,400
Feb 11, 20251.691.691.561.571.57-7.65%364,046
Feb 10, 20251.641.721.581.701.701.19%640,635
Feb 7, 20251.851.851.631.681.68-10.64%762,500
Feb 6, 20251.541.971.541.881.8822.08%939,900
Feb 5, 20251.451.581.421.541.546.21%674,900
Feb 4, 20251.351.451.291.451.4510.69%693,009
Feb 3, 20251.251.391.161.311.31-1.50%2,786,406
Jan 31, 20251.451.481.311.331.33-10.74%1,865,004
Jan 30, 20251.251.541.241.491.4919.20%1,899,947
Jan 29, 20251.211.251.191.251.254.17%557,200
Jan 28, 20251.171.221.161.201.204.35%723,007
Jan 27, 20251.131.191.091.151.153.60%641,300
Jan 24, 20251.131.161.111.111.11-0.89%340,500
Jan 23, 20251.151.181.111.121.12-399,429
Jan 22, 20251.091.171.091.121.122.75%581,900
Jan 21, 20251.091.111.051.091.09-0.91%312,336
Jan 20, 20251.071.101.041.101.101.85%171,700
Jan 17, 20251.081.101.041.081.08-0.92%273,823
Jan 16, 20251.051.101.041.091.094.81%477,400
Jan 15, 20251.011.061.011.041.042.97%229,700
Jan 14, 20251.041.040.971.011.01-2.88%308,300
Jan 13, 20251.051.051.021.041.04-0.95%243,421
Jan 10, 20251.081.081.021.051.05-0.94%392,431
Jan 9, 20251.061.141.061.061.060.95%374,714
Jan 8, 20251.131.131.031.051.05-5.41%293,000
Jan 7, 20251.161.171.071.111.11-5.13%275,818
Jan 6, 20251.191.231.141.171.17-718,337
Jan 3, 20251.101.191.091.171.179.35%512,400
Jan 2, 20251.091.121.051.071.07-323,319
Dec 31, 20241.091.091.021.071.070.94%388,400
Dec 30, 20240.911.060.901.061.0616.48%4,038,100
Dec 27, 20240.880.910.870.910.915.81%208,900
Dec 24, 20240.890.900.860.860.86-3.37%55,500
Dec 23, 20240.900.900.850.890.89-3.26%247,600
Dec 20, 20240.900.920.880.920.923.95%199,000
Dec 19, 20240.880.910.880.890.890.57%180,800
Dec 18, 20240.950.970.860.880.88-5.88%1,098,800
Dec 17, 20240.880.940.840.940.945.06%1,728,200
Dec 16, 20240.940.940.890.890.89-3.26%197,400
Dec 13, 20240.950.950.890.920.92-4.17%278,400
Dec 12, 20240.930.960.870.960.964.35%409,300
Dec 11, 20240.910.970.880.920.923.37%749,700
Dec 10, 20240.810.930.780.890.8911.25%1,271,713
Dec 9, 20240.770.810.750.800.806.67%417,000
Dec 6, 20240.750.760.740.750.751.35%93,000
Dec 5, 20240.760.770.730.740.74-2.63%153,912
Dec 4, 20240.760.760.740.760.76-381,200
Dec 3, 20240.800.820.760.760.76-7.32%300,541
Dec 2, 20240.770.820.760.820.829.33%452,400
Nov 29, 20240.780.780.750.750.75-3.85%242,600
Nov 28, 20240.780.800.770.780.78-236,901
Nov 27, 20240.730.780.720.780.786.85%558,403
Nov 26, 20240.750.750.720.730.73-1.35%75,500
Nov 25, 20240.740.740.720.740.742.78%140,819
Nov 22, 20240.740.740.720.720.72-91,600
Nov 21, 20240.750.750.710.720.72-2.70%116,024
Nov 20, 20240.740.750.720.740.74-1.33%121,316
Nov 19, 20240.700.750.700.750.757.14%189,800
Nov 18, 20240.730.750.700.700.70-2.78%267,446
Nov 15, 20240.750.760.720.720.72-5.26%86,708
Nov 14, 20240.750.760.740.760.761.33%60,900
Nov 13, 20240.790.790.740.750.75-3.85%137,915
Nov 12, 20240.760.780.750.780.782.63%148,800
Nov 11, 20240.770.810.740.760.762.70%309,500
Nov 8, 20240.760.760.710.740.74-1.33%236,800
Nov 7, 20240.730.760.720.750.752.74%142,600
Nov 6, 20240.720.740.690.730.732.82%220,446
Nov 5, 20240.760.760.710.710.71-6.58%252,441
Nov 4, 20240.810.810.750.760.76-5.00%197,500
Nov 1, 20240.810.810.800.800.80-115,628
Oct 31, 20240.810.820.790.800.80-225,523
Oct 30, 20240.780.850.760.800.806.67%673,100
Oct 29, 20240.810.810.750.750.75-7.41%437,614
Oct 28, 20240.850.860.780.810.81-2.41%655,300
Oct 25, 20240.820.850.770.830.831.22%858,606
Oct 24, 20240.770.820.770.820.826.49%397,300
Oct 23, 20240.770.780.760.770.771.32%221,243
Oct 22, 20240.770.770.750.760.761.33%407,603
Oct 21, 20240.760.770.750.750.75-1.32%135,503
Oct 18, 20240.760.800.760.760.76-323,700
Oct 17, 20240.740.760.730.760.761.33%292,500
Oct 16, 20240.750.750.740.750.752.74%188,300
Oct 15, 20240.750.750.730.730.73-2.67%405,149
Oct 11, 20240.780.780.740.750.75-5.06%324,100
Oct 10, 20240.740.790.740.790.795.33%435,200
Oct 9, 20240.800.800.740.750.75-6.25%342,200
Oct 8, 20240.820.820.780.800.80-1.23%225,314
Oct 7, 20240.800.820.780.810.81-263,738
Oct 4, 20240.830.850.800.810.81-2.41%595,537
Oct 3, 20240.830.870.810.830.835.06%903,200
Oct 2, 20240.760.810.760.790.795.33%588,922
Oct 1, 20240.780.780.710.750.75-3.85%621,800
Sep 30, 20240.770.820.770.780.78-1.27%409,100