Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.65	0.65	0.64	0.64	0.64	-	13,510
Feb 26, 2026	0.64	0.66	0.63	0.64	0.64	2.40%	85,021
Feb 25, 2026	0.63	0.63	0.61	0.63	0.63	0.81%	139,173
Feb 24, 2026	0.66	0.66	0.62	0.62	0.62	-3.13%	292,281
Feb 23, 2026	0.67	0.67	0.63	0.64	0.64	-4.48%	150,893
Feb 20, 2026	0.68	0.72	0.66	0.67	0.67	-	182,493
Feb 19, 2026	0.67	0.67	0.65	0.67	0.67	-	102,928
Feb 18, 2026	0.70	0.71	0.66	0.67	0.67	-2.90%	242,755
Feb 17, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	122,959
Feb 13, 2026	0.71	0.73	0.70	0.71	0.71	0.71%	119,487
Feb 12, 2026	0.75	0.75	0.70	0.71	0.71	-3.42%	89,947
Feb 11, 2026	0.70	0.74	0.68	0.73	0.73	4.29%	319,053
Feb 10, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	104,640
Feb 9, 2026	0.74	0.74	0.70	0.71	0.71	-2.08%	222,322
Feb 6, 2026	0.75	0.75	0.72	0.72	0.72	-	72,615
Feb 5, 2026	0.74	0.74	0.71	0.72	0.72	-1.37%	209,542
Feb 4, 2026	0.74	0.76	0.73	0.73	0.73	-2.67%	92,696
Feb 3, 2026	0.75	0.75	0.74	0.75	0.75	1.35%	64,474
Feb 2, 2026	0.77	0.77	0.73	0.74	0.74	-2.63%	300,733
Jan 30, 2026	0.78	0.78	0.75	0.76	0.76	-4.40%	104,452
Jan 29, 2026	0.79	0.82	0.77	0.80	0.80	3.25%	147,375
Jan 28, 2026	0.76	0.78	0.74	0.77	0.77	3.36%	154,455
Jan 27, 2026	0.75	0.75	0.73	0.75	0.75	0.68%	47,519
Jan 26, 2026	0.76	0.78	0.74	0.74	0.74	-	165,831
Jan 23, 2026	0.77	0.77	0.72	0.74	0.74	-1.33%	104,586
Jan 22, 2026	0.75	0.76	0.72	0.75	0.75	1.35%	105,907
Jan 21, 2026	0.80	0.80	0.74	0.74	0.74	-3.27%	110,376
Jan 20, 2026	0.74	0.77	0.74	0.77	0.77	4.79%	44,380
Jan 19, 2026	0.76	0.78	0.72	0.73	0.73	-5.19%	186,375
Jan 16, 2026	0.76	0.78	0.75	0.77	0.77	-1.28%	268,395
Jan 15, 2026	0.77	0.80	0.77	0.78	0.78	-1.89%	321,590
Jan 14, 2026	0.79	0.80	0.79	0.80	0.80	-	76,403
Jan 13, 2026	0.78	0.80	0.77	0.80	0.80	3.25%	72,279
Jan 12, 2026	0.78	0.80	0.77	0.77	0.77	-	109,383
Jan 9, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	151,098
Jan 8, 2026	0.77	0.78	0.75	0.76	0.76	-2.56%	122,603
Jan 7, 2026	0.80	0.80	0.75	0.78	0.78	-	407,212
Jan 6, 2026	0.81	0.82	0.78	0.78	0.78	-3.70%	215,008
Jan 5, 2026	0.78	0.82	0.78	0.81	0.81	2.53%	297,278
Jan 2, 2026	0.84	0.84	0.79	0.79	0.79	-3.66%	140,661
Dec 31, 2025	0.78	0.82	0.78	0.82	0.82	5.13%	321,225
Dec 30, 2025	0.85	0.85	0.78	0.78	0.78	-4.88%	340,191
Dec 29, 2025	0.82	0.83	0.81	0.82	0.82	-	92,856
Dec 24, 2025	0.81	0.83	0.81	0.82	0.82	-	50,713
Dec 23, 2025	0.82	0.85	0.81	0.82	0.82	-2.38%	116,379
Dec 22, 2025	0.88	0.88	0.83	0.84	0.84	-4.55%	87,533
Dec 19, 2025	0.81	0.90	0.77	0.88	0.88	11.39%	358,783
Dec 18, 2025	0.80	0.81	0.79	0.79	0.79	-1.25%	112,732
Dec 17, 2025	0.80	0.84	0.80	0.80	0.80	-4.76%	283,244
Dec 16, 2025	0.93	0.93	0.84	0.84	0.84	-5.62%	167,739