Power Metallic Mines Inc. (TSXV:PNPN)
Canada · Delayed Price · Currency is CAD 1.270
-0.050 (-3.79%)
Jun 3, 2026, 4:00 PM EST
Power Metallic Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1.19 | 1.28 | 1.17 | 1.27 | 1.27 | 8.55% | 832,428 |
| May 1, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 173,070 |
| Apr 30, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 5.56% | 343,043 |
| Apr 29, 2026 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -6.09% | 409,986 |
| Apr 28, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -2.54% | 264,701 |
| Apr 27, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 271,596 |
| Apr 24, 2026 | 1.19 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 192,750 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.14 | 1.22 | 1.22 | -2.40% | 765,810 |
| Apr 22, 2026 | 1.17 | 1.30 | 1.17 | 1.25 | 1.25 | 4.17% | 736,053 |
| Apr 21, 2026 | 1.23 | 1.24 | 1.15 | 1.20 | 1.20 | -2.44% | 565,529 |
| Apr 20, 2026 | 1.17 | 1.23 | 1.14 | 1.23 | 1.23 | 5.13% | 670,580 |
| Apr 17, 2026 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | 0.86% | 257,409 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -0.85% | 296,690 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.14 | 1.17 | 1.17 | -10.00% | 984,320 |
| Apr 14, 2026 | 1.27 | 1.30 | 1.18 | 1.30 | 1.30 | 2.36% | 251,952 |
| Apr 13, 2026 | 1.17 | 1.27 | 1.16 | 1.27 | 1.27 | 6.72% | 718,843 |
| Apr 10, 2026 | 1.25 | 1.27 | 1.14 | 1.19 | 1.19 | -1.65% | 467,671 |
| Apr 9, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 6.14% | 492,646 |
| Apr 8, 2026 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | 5.56% | 314,332 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 204,316 |
| Apr 6, 2026 | 1.07 | 1.11 | 1.04 | 1.09 | 1.09 | - | 426,783 |
| Apr 2, 2026 | 1.09 | 1.15 | 1.07 | 1.09 | 1.09 | -2.68% | 354,735 |
| Apr 1, 2026 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 6.67% | 516,673 |
| Mar 31, 2026 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 3.96% | 819,431 |
| Mar 30, 2026 | 1.07 | 1.07 | 0.98 | 1.01 | 1.01 | -2.88% | 596,069 |
| Mar 27, 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 512,471 |
| Mar 26, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | - | 538,232 |
| Mar 25, 2026 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 421,345 |
| Mar 24, 2026 | 1.01 | 1.05 | 0.96 | 1.02 | 1.02 | - | 816,086 |