Power Metallic Mines Inc. (TSXV:PNPN)
Canada · Delayed Price · Currency is CAD 1.200
+0.060 (5.26%)
Aug 6, 2026, 4:00 PM EST
Power Metallic Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.15 | 1.20 | 1.12 | 1.20 | 1.20 | 5.26% | 408,572 |
| Aug 5, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 5.56% | 242,292 |
| Aug 4, 2026 | 1.01 | 1.09 | 1.01 | 1.08 | 1.08 | 8.00% | 506,596 |
| Jul 31, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -2.91% | 276,428 |
| Jul 30, 2026 | 1.02 | 1.03 | 0.95 | 1.03 | 1.03 | 3.00% | 2,064,823 |
| Jul 29, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 541,162 |
| Jul 28, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 503,874 |
| Jul 27, 2026 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 392,180 |
| Jul 24, 2026 | 1.04 | 1.12 | 1.02 | 1.10 | 1.10 | 2.80% | 396,239 |
| Jul 23, 2026 | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | -0.93% | 114,247 |
| Jul 22, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 191,330 |
| Jul 21, 2026 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | 4.95% | 369,582 |
| Jul 20, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 219,987 |
| Jul 17, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -4.67% | 436,278 |
| Jul 16, 2026 | 1.03 | 1.07 | 1.01 | 1.07 | 1.07 | -0.93% | 408,124 |
| 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 |