Power Metallic Mines Inc. (TSXV:PNPN)
Canada
· Delayed Price · Currency is CAD 1.060
+0.010 (0.95%)
May 27, 2025, 3:59 PM EDT
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 1.43% | 197,520 |
| 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 |
| Apr 9, 2025 | 1.12 | 1.31 | 1.11 | 1.26 | 1.26 | 12.50% | 987,700 |
| Apr 8, 2025 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | -1.75% | 447,400 |
| Apr 7, 2025 | 1.02 | 1.18 | 1.01 | 1.14 | 1.14 | -5.00% | 606,500 |
| Apr 4, 2025 | 1.21 | 1.23 | 1.11 | 1.20 | 1.20 | -6.98% | 783,442 |
| Apr 3, 2025 | 1.30 | 1.34 | 1.24 | 1.29 | 1.29 | -4.44% | 781,700 |
| Apr 2, 2025 | 1.32 | 1.40 | 1.29 | 1.35 | 1.35 | 2.27% | 257,209 |
| Apr 1, 2025 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -4.35% | 243,845 |
| Mar 31, 2025 | 1.39 | 1.41 | 1.32 | 1.38 | 1.38 | -5.48% | 463,100 |
| Mar 28, 2025 | 1.52 | 1.53 | 1.42 | 1.46 | 1.46 | -4.58% | 444,301 |
| Mar 27, 2025 | 1.53 | 1.57 | 1.47 | 1.53 | 1.53 | - | 361,800 |
| Mar 26, 2025 | 1.63 | 1.63 | 1.51 | 1.53 | 1.53 | -6.71% | 532,442 |
| Mar 25, 2025 | 1.75 | 1.82 | 1.53 | 1.64 | 1.64 | -8.38% | 1,049,400 |
| Mar 24, 2025 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | 7.19% | 386,000 |
| Mar 21, 2025 | 1.66 | 1.67 | 1.61 | 1.67 | 1.67 | - | 114,120 |
| Mar 20, 2025 | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | -1.76% | 292,300 |
| Mar 19, 2025 | 1.63 | 1.73 | 1.61 | 1.70 | 1.70 | 4.29% | 466,439 |
| Mar 18, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 2.52% | 202,647 |
| Mar 17, 2025 | 1.57 | 1.68 | 1.56 | 1.59 | 1.59 | - | 373,001 |