Power Metallic Mines Inc. (TSXV:PNPN)
Canada · Delayed Price · Currency is CAD 0.9200
+0.0500 (5.75%)
Dec 19, 2025, 10:53 AM EST
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 4.60% | 22,145 |
| 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 |
| Nov 18, 2025 | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -6.45% | 971,745 |
| Nov 17, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -3.12% | 384,541 |
| Nov 14, 2025 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | -1.03% | 612,377 |
| Nov 13, 2025 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -5.83% | 411,138 |
| Nov 12, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 406,091 |
| Nov 11, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 334,272 |
| Nov 10, 2025 | 1.10 | 1.13 | 1.01 | 1.02 | 1.02 | -2.39% | 543,563 |
| Nov 7, 2025 | 0.97 | 1.06 | 0.94 | 1.05 | 1.05 | 8.85% | 704,823 |
| Nov 6, 2025 | 1.04 | 1.06 | 0.93 | 0.96 | 0.96 | -6.80% | 668,615 |
| Nov 5, 2025 | 1.10 | 1.10 | 0.99 | 1.03 | 1.03 | -6.36% | 1,159,764 |
| Nov 4, 2025 | 1.29 | 1.29 | 1.08 | 1.10 | 1.10 | -8.33% | 656,603 |
| Nov 3, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 297,347 |
| Oct 31, 2025 | 1.29 | 1.29 | 1.18 | 1.22 | 1.22 | 0.83% | 229,563 |
| Oct 30, 2025 | 1.15 | 1.26 | 1.15 | 1.21 | 1.21 | 0.83% | 395,631 |
| Oct 29, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -4.76% | 313,163 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -0.79% | 931,243 |
| Oct 27, 2025 | 1.35 | 1.36 | 1.24 | 1.27 | 1.27 | -6.62% | 440,302 |
| Oct 24, 2025 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | -2.86% | 179,219 |
| Oct 23, 2025 | 1.32 | 1.44 | 1.30 | 1.40 | 1.40 | 0.72% | 527,795 |
| Oct 22, 2025 | 1.37 | 1.41 | 1.31 | 1.39 | 1.39 | 2.21% | 414,261 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -8.11% | 556,511 |
| Oct 20, 2025 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 0.68% | 446,379 |
| Oct 17, 2025 | 1.45 | 1.47 | 1.40 | 1.47 | 1.47 | - | 563,341 |
| Oct 16, 2025 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -2.00% | 395,075 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.45 | 1.50 | 1.50 | -0.66% | 504,793 |
| Oct 14, 2025 | 1.46 | 1.52 | 1.43 | 1.51 | 1.51 | 3.42% | 474,212 |
| Oct 10, 2025 | 1.48 | 1.52 | 1.46 | 1.46 | 1.46 | -1.35% | 386,780 |