Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.95	0.98	0.89	0.89	0.89	-3.26%	220,450
Dec 12, 2025	0.87	0.96	0.87	0.92	0.92	6.98%	317,666
Dec 11, 2025	0.91	0.91	0.85	0.86	0.86	-1.15%	188,556
Dec 10, 2025	0.86	0.91	0.86	0.87	0.87	2.35%	91,111
Dec 9, 2025	0.84	0.88	0.84	0.85	0.85	2.41%	73,641
Dec 8, 2025	0.88	0.89	0.83	0.83	0.83	-5.68%	194,541
Dec 5, 2025	0.84	0.88	0.83	0.88	0.88	6.02%	104,985
Dec 4, 2025	0.81	0.84	0.81	0.83	0.83	1.22%	102,463
Dec 3, 2025	0.81	0.83	0.81	0.82	0.82	1.86%	57,882
Dec 2, 2025	0.81	0.82	0.79	0.81	0.81	-1.83%	51,779
Dec 1, 2025	0.80	0.85	0.79	0.82	0.82	6.49%	132,353
Nov 28, 2025	0.80	0.80	0.77	0.77	0.77	-2.53%	91,719
Nov 27, 2025	0.79	0.80	0.77	0.79	0.79	3.95%	25,481
Nov 26, 2025	0.78	0.79	0.76	0.76	0.76	-1.94%	31,342
Nov 25, 2025	0.76	0.78	0.75	0.78	0.78	3.33%	37,141
Nov 24, 2025	0.75	0.77	0.74	0.75	0.75	2.74%	67,462
Nov 21, 2025	0.75	0.79	0.72	0.73	0.73	2.10%	108,624
Nov 20, 2025	0.78	0.78	0.72	0.72	0.72	-5.92%	181,103
Nov 19, 2025	0.80	0.82	0.74	0.76	0.76	-7.32%	360,963
Nov 18, 2025	0.82	0.82	0.78	0.82	0.82	-	278,563
Nov 17, 2025	0.88	0.88	0.81	0.82	0.82	-3.53%	126,588
Nov 14, 2025	0.87	0.89	0.85	0.85	0.85	-3.41%	116,190
Nov 13, 2025	0.91	0.91	0.87	0.88	0.88	-2.22%	45,952
Nov 12, 2025	0.89	0.91	0.88	0.90	0.90	2.27%	42,116
Nov 11, 2025	0.90	0.90	0.87	0.88	0.88	-1.12%	37,075
Nov 10, 2025	0.90	0.93	0.88	0.89	0.89	-1.11%	175,001
Nov 7, 2025	0.89	0.90	0.86	0.90	0.90	4.65%	30,610
Nov 6, 2025	0.90	0.95	0.85	0.86	0.86	-2.27%	164,654
Nov 5, 2025	0.85	0.91	0.84	0.88	0.88	6.02%	336,971
Nov 4, 2025	0.87	0.88	0.83	0.83	0.83	-6.74%	292,829
Nov 3, 2025	0.91	0.94	0.87	0.89	0.89	-4.30%	250,895
Oct 31, 2025	0.92	1.03	0.89	0.93	0.93	2.20%	321,324
Oct 30, 2025	0.92	0.95	0.89	0.91	0.91	-	56,951
Oct 29, 2025	0.95	0.99	0.91	0.91	0.91	-2.15%	170,330
Oct 28, 2025	1.00	1.00	0.91	0.93	0.93	-7.92%	168,320
Oct 27, 2025	1.02	1.10	0.96	1.01	1.01	-1.94%	274,264
Oct 24, 2025	1.02	1.11	0.98	1.03	1.03	-2.83%	266,331
Oct 23, 2025	0.97	1.07	0.94	1.06	1.06	9.28%	436,582
Oct 22, 2025	0.82	0.97	0.81	0.97	0.97	18.29%	657,171
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%	243,277
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%	579,978
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%	725,766