Power Metals Corp. (TSXV:PWM)
Canada · Delayed Price · Currency is CAD 1.110
+0.050 (4.72%)
Oct 24, 2025, 2:09 PM EDT
Power Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -4.72% | 40,307 |
| Oct 23, 2025 | 0.97 | 1.07 | 0.94 | 1.06 | 1.06 | 9.28% | 436,600 |
| Oct 22, 2025 | 0.82 | 0.97 | 0.81 | 0.97 | 0.97 | 18.29% | 657,200 |
| Oct 21, 2025 | 0.84 | 0.87 | 0.81 | 0.82 | 0.82 | -3.53% | 233,119 |
| Oct 20, 2025 | 0.94 | 0.94 | 0.83 | 0.85 | 0.85 | -5.56% | 243,300 |
| Oct 17, 2025 | 0.94 | 0.95 | 0.85 | 0.90 | 0.90 | -5.26% | 243,445 |
| Oct 16, 2025 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -6.86% | 131,301 |
| Oct 15, 2025 | 1.09 | 1.12 | 0.96 | 1.02 | 1.02 | -2.86% | 580,000 |
| Oct 14, 2025 | 1.01 | 1.09 | 1.00 | 1.05 | 1.05 | 7.14% | 1,052,043 |
| Oct 10, 2025 | 0.86 | 0.99 | 0.85 | 0.98 | 0.98 | 15.29% | 725,800 |
| Oct 9, 2025 | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | - | 206,200 |
| Oct 8, 2025 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | 5.59% | 167,000 |
| Oct 7, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -4.17% | 91,821 |
| Oct 6, 2025 | 0.82 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 88,400 |
| Oct 3, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | 3.80% | 130,200 |
| Oct 2, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -1.25% | 89,702 |
| Oct 1, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 2.56% | 93,400 |
| Sep 30, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | 2.63% | 148,800 |
| Sep 29, 2025 | 0.83 | 0.83 | 0.75 | 0.76 | 0.76 | -6.17% | 162,227 |
| Sep 26, 2025 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -4.71% | 167,000 |
| Sep 25, 2025 | 0.86 | 0.88 | 0.81 | 0.85 | 0.85 | -3.41% | 249,200 |
| Sep 24, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -2.22% | 93,300 |
| Sep 23, 2025 | 0.91 | 0.92 | 0.88 | 0.90 | 0.90 | -1.10% | 132,600 |
| Sep 22, 2025 | 0.89 | 0.92 | 0.87 | 0.91 | 0.91 | 3.41% | 179,000 |
| Sep 19, 2025 | 0.80 | 0.90 | 0.79 | 0.88 | 0.88 | 10.00% | 182,500 |
| Sep 18, 2025 | 0.80 | 0.84 | 0.77 | 0.80 | 0.80 | 2.56% | 525,725 |
| Sep 17, 2025 | 0.68 | 0.78 | 0.66 | 0.78 | 0.78 | 18.18% | 557,900 |
| Sep 16, 2025 | 0.73 | 0.73 | 0.66 | 0.66 | 0.66 | -7.04% | 183,200 |
| Sep 15, 2025 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 2.90% | 131,108 |
| Sep 12, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 68,504 |
| Sep 11, 2025 | 0.66 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 163,100 |
| Sep 10, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 74,800 |
| Sep 9, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 6.67% | 136,242 |
| Sep 8, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -6.25% | 191,100 |
| Sep 5, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.78% | 56,300 |
| Sep 4, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 0.78% | 57,700 |
| Sep 3, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 160,417 |
| Sep 2, 2025 | 0.65 | 0.67 | 0.61 | 0.65 | 0.65 | - | 144,700 |
| Aug 29, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 114,500 |
| Aug 28, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 19,740 |
| Aug 27, 2025 | 0.65 | 0.67 | 0.63 | 0.66 | 0.66 | 3.13% | 85,538 |
| Aug 26, 2025 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | 1.59% | 138,800 |
| Aug 25, 2025 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | - | 163,200 |
| Aug 22, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 146,800 |
| Aug 21, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 144,026 |
| Aug 20, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 166,730 |
| Aug 19, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -2.94% | 95,300 |
| Aug 18, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -1.45% | 121,200 |
| Aug 15, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 72,000 |
| Aug 14, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -4.17% | 34,922 |