Power Metallic Mines Inc. (TSXV:PNPN)
Canada
· Delayed Price · Currency is CAD 1.210
+0.030 (2.54%)
May 6, 2025, 3:59 PM EDT
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 1.18 | 1.25 | 1.16 | 1.21 | 1.21 | 2.54% | 270,793 |
| 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 |
| Mar 14, 2025 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -0.63% | 123,931 |
| Mar 13, 2025 | 1.64 | 1.65 | 1.54 | 1.60 | 1.60 | -2.44% | 1,609,605 |
| Mar 12, 2025 | 1.54 | 1.70 | 1.54 | 1.64 | 1.64 | 5.13% | 371,813 |
| Mar 11, 2025 | 1.56 | 1.67 | 1.48 | 1.56 | 1.56 | -1.27% | 321,300 |
| Mar 10, 2025 | 1.73 | 1.74 | 1.52 | 1.58 | 1.58 | -6.51% | 533,200 |
| Mar 7, 2025 | 1.60 | 1.69 | 1.53 | 1.69 | 1.69 | 5.62% | 511,437 |
| Mar 6, 2025 | 1.54 | 1.68 | 1.51 | 1.60 | 1.60 | 5.26% | 868,828 |
| Mar 5, 2025 | 1.48 | 1.53 | 1.41 | 1.52 | 1.52 | 5.56% | 890,438 |
| Mar 4, 2025 | 1.36 | 1.48 | 1.18 | 1.44 | 1.44 | 0.70% | 1,183,100 |
| Mar 3, 2025 | 1.56 | 1.61 | 1.40 | 1.43 | 1.43 | -10.63% | 698,000 |
| Feb 28, 2025 | 1.61 | 1.62 | 1.55 | 1.60 | 1.60 | -3.03% | 328,600 |
| Feb 27, 2025 | 1.65 | 1.73 | 1.64 | 1.65 | 1.65 | 1.85% | 313,800 |
| Feb 26, 2025 | 1.64 | 1.70 | 1.56 | 1.62 | 1.62 | -2.41% | 491,700 |
| Feb 25, 2025 | 1.77 | 1.77 | 1.62 | 1.66 | 1.66 | -5.68% | 372,906 |