Power Metallic Mines Inc. (TSXV:PNPN)
Canada · Delayed Price · Currency is CAD 0.9000
+0.0300 (3.45%)
Oct 26, 2026, 4:00 PM EDT
Power Metallic Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.89 | 0.93 | 0.85 | 0.90 | 0.90 | 3.45% | 351,930 |
| Oct 23, 2026 | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | -3.33% | 1,036,227 |
| Oct 22, 2026 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -3.23% | 375,568 |
| Oct 21, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | - | 269,590 |
| Oct 20, 2026 | 0.93 | 0.97 | 0.92 | 0.93 | 0.93 | -3.12% | 253,723 |
| Oct 19, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 235,609 |
| Oct 16, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -4.04% | 315,511 |
| Oct 15, 2026 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | 2.06% | 454,765 |
| Oct 14, 2026 | 1.05 | 1.05 | 0.94 | 0.97 | 0.97 | -7.62% | 745,759 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 304,612 |
| Oct 9, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 123,515 |
| Oct 8, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 288,692 |
| Oct 7, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 89,296 |
| Oct 6, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 135,355 |
| Oct 5, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 85,899 |
| Oct 2, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | - | 132,288 |
| Oct 1, 2026 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | -5.04% | 420,082 |
| Sep 30, 2026 | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | 1.71% | 263,519 |
| Sep 29, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 86,029 |
| Sep 28, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 149,260 |
| Sep 25, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 181,993 |
| Sep 24, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -2.42% | 258,347 |
| Sep 23, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.13% | 199,954 |
| Sep 22, 2026 | 1.24 | 1.33 | 1.24 | 1.28 | 1.28 | 2.40% | 587,033 |
| Sep 21, 2026 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 329,104 |
| Sep 18, 2026 | 1.25 | 1.29 | 1.21 | 1.29 | 1.29 | 4.88% | 1,018,302 |
| Sep 17, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 5.13% | 257,248 |
| Sep 16, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 762,769 |
| Sep 15, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | 0.88% | 631,625 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -4.24% | 1,114,540 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -3.28% | 525,424 |
| Sep 10, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | -6.15% | 1,464,874 |
| Sep 9, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 850,053 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.25 | 1.31 | 1.31 | -13.82% | 3,395,795 |
| Sep 4, 2026 | 1.47 | 1.55 | 1.44 | 1.52 | 1.52 | 2.70% | 1,480,767 |
| Sep 3, 2026 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 2.07% | 2,587,402 |
| Sep 2, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 4.32% | 1,513,533 |
| Sep 1, 2026 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -3.47% | 858,690 |
| Aug 31, 2026 | 1.35 | 1.49 | 1.35 | 1.44 | 1.44 | 8.27% | 2,389,152 |
| Aug 28, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 991,872 |
| Aug 27, 2026 | 1.27 | 1.32 | 1.23 | 1.32 | 1.32 | 4.76% | 853,064 |
| Aug 26, 2026 | 1.34 | 1.35 | 1.22 | 1.26 | 1.26 | -5.97% | 530,108 |
| Aug 25, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 3.08% | 708,589 |
| Aug 24, 2026 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 3.17% | 477,753 |
| Aug 21, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 482,607 |
| Aug 20, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 316,049 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | - | 226,866 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.18 | 1.25 | 1.25 | -0.79% | 635,502 |
| Aug 17, 2026 | 1.26 | 1.26 | 1.15 | 1.26 | 1.26 | - | 2,114,698 |
| Aug 14, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 405,699 |