Power Metallic Mines Inc. (TSXV:PNPN)
Canada · Delayed Price · Currency is CAD 1.260
-0.080 (-5.97%)
Aug 26, 2026, 4:00 PM EST
Power Metallic Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 362,800 |
| Aug 12, 2026 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 1.64% | 256,213 |
| Aug 11, 2026 | 1.23 | 1.25 | 1.17 | 1.22 | 1.22 | -0.81% | 588,150 |
| Aug 10, 2026 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 256,602 |
| Aug 7, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 203,812 |
| 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 |