Power Metallic Mines Inc. (TSXV:PNPN)
Canada · Delayed Price · Currency is CAD 1.080
+0.060 (5.88%)
Jul 15, 2026, 3:59 PM EST
Power Metallic Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.05 | 1.08 | 0.99 | 1.08 | 1.08 | 5.88% | 281,860 |
| Jul 14, 2026 | 1.06 | 1.08 | 1.01 | 1.02 | 1.02 | -1.92% | 382,187 |
| Jul 13, 2026 | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | -7.14% | 372,740 |
| Jul 10, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 74,779 |
| Jul 9, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -1.77% | 112,692 |
| Jul 8, 2026 | 1.12 | 1.14 | 1.05 | 1.13 | 1.13 | - | 684,700 |
| Jul 7, 2026 | 1.16 | 1.16 | 1.08 | 1.13 | 1.13 | -1.74% | 356,600 |
| Jul 6, 2026 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -2.54% | 270,269 |
| Jul 3, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 297,690 |
| Jul 2, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 1.77% | 573,744 |
| Jun 30, 2026 | 1.09 | 1.13 | 1.05 | 1.13 | 1.13 | 4.63% | 250,450 |
| Jun 29, 2026 | 1.03 | 1.08 | 0.99 | 1.08 | 1.08 | 3.85% | 417,356 |
| Jun 26, 2026 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 1.96% | 358,180 |
| Jun 25, 2026 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 661,352 |
| Jun 24, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 983,181 |
| Jun 23, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | - | 638,663 |
| Jun 22, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -6.36% | 671,308 |
| Jun 19, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 3.77% | 291,903 |
| Jun 18, 2026 | 1.19 | 1.19 | 1.06 | 1.06 | 1.06 | -7.83% | 1,101,414 |
| Jun 17, 2026 | 1.18 | 1.24 | 1.14 | 1.15 | 1.15 | -5.74% | 673,121 |
| Jun 16, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -0.81% | 366,478 |
| Jun 15, 2026 | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | - | 425,085 |
| Jun 12, 2026 | 1.20 | 1.24 | 1.17 | 1.23 | 1.23 | 3.36% | 826,940 |
| Jun 11, 2026 | 1.15 | 1.21 | 1.14 | 1.19 | 1.19 | 6.25% | 442,766 |
| Jun 10, 2026 | 1.12 | 1.18 | 1.09 | 1.12 | 1.12 | 3.70% | 581,812 |
| Jun 9, 2026 | 1.18 | 1.20 | 1.08 | 1.08 | 1.08 | -7.69% | 773,191 |
| Jun 8, 2026 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | - | 441,344 |
| Jun 5, 2026 | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | -8.59% | 1,239,642 |
| Jun 4, 2026 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | 0.79% | 841,602 |
| Jun 3, 2026 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -3.79% | 1,152,214 |
| Jun 2, 2026 | 1.30 | 1.36 | 1.26 | 1.32 | 1.32 | 2.33% | 1,813,173 |
| Jun 1, 2026 | 1.26 | 1.33 | 1.24 | 1.29 | 1.29 | 2.38% | 1,530,611 |
| May 29, 2026 | 1.31 | 1.31 | 1.20 | 1.26 | 1.26 | -13.70% | 4,343,207 |
| May 28, 2026 | 1.41 | 1.47 | 1.38 | 1.46 | 1.46 | 2.82% | 562,245 |
| May 27, 2026 | 1.50 | 1.52 | 1.41 | 1.42 | 1.42 | -5.96% | 541,898 |
| May 26, 2026 | 1.51 | 1.53 | 1.47 | 1.51 | 1.51 | 2.03% | 791,645 |
| May 25, 2026 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | -1.99% | 428,717 |
| May 22, 2026 | 1.44 | 1.52 | 1.40 | 1.51 | 1.51 | 7.09% | 721,592 |
| May 21, 2026 | 1.36 | 1.44 | 1.34 | 1.41 | 1.41 | 2.92% | 230,198 |
| May 20, 2026 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | - | 171,033 |
| May 19, 2026 | 1.39 | 1.41 | 1.30 | 1.37 | 1.37 | -5.52% | 608,977 |
| May 15, 2026 | 1.42 | 1.45 | 1.38 | 1.45 | 1.45 | -3.33% | 542,321 |
| May 14, 2026 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | - | 554,925 |
| May 13, 2026 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 1.35% | 604,345 |
| May 12, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | - | 672,776 |
| May 11, 2026 | 1.41 | 1.50 | 1.41 | 1.48 | 1.48 | 4.96% | 440,370 |
| May 8, 2026 | 1.42 | 1.48 | 1.38 | 1.41 | 1.41 | - | 430,366 |
| May 7, 2026 | 1.38 | 1.42 | 1.32 | 1.41 | 1.41 | 2.92% | 533,029 |
| May 6, 2026 | 1.30 | 1.46 | 1.30 | 1.37 | 1.37 | 6.20% | 1,612,736 |
| May 5, 2026 | 1.30 | 1.30 | 1.22 | 1.29 | 1.29 | 1.57% | 494,303 |