Power Metallic Mines Inc. (TSXV:PNPN)
Canada · Delayed Price · Currency is CAD 1.170
+0.030 (2.63%)
Sep 16, 2026, 1:20 PM EST
Power Metallic Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | - | 2.63% | 446,681 |
| 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 |
| 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% | 258,213 |
| 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 |