Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.73	0.74	0.70	0.70	0.70	-4.11%	305,219
May 29, 2025	0.78	0.78	0.73	0.73	0.73	-5.19%	264,028
May 28, 2025	0.79	0.80	0.77	0.77	0.77	-	303,131
May 27, 2025	0.79	0.79	0.77	0.77	0.77	-1.28%	100,200
May 26, 2025	0.79	0.81	0.77	0.78	0.78	-	146,200
May 23, 2025	0.78	0.79	0.76	0.78	0.78	1.30%	67,145
May 22, 2025	0.80	0.80	0.77	0.77	0.77	-2.53%	96,500
May 21, 2025	0.78	0.79	0.76	0.79	0.79	2.60%	193,100
May 20, 2025	0.81	0.85	0.77	0.77	0.77	-4.94%	227,336
May 16, 2025	0.80	0.81	0.77	0.81	0.81	5.19%	281,400
May 15, 2025	0.79	0.79	0.74	0.77	0.77	-	371,901
May 14, 2025	0.85	0.85	0.77	0.77	0.77	-7.23%	272,907
May 13, 2025	0.92	0.93	0.82	0.83	0.83	-9.78%	505,908
May 12, 2025	0.93	0.94	0.92	0.92	0.92	1.10%	74,614
May 9, 2025	0.93	0.93	0.90	0.91	0.91	-1.09%	91,900
May 8, 2025	0.85	0.92	0.85	0.92	0.92	9.52%	330,200
May 7, 2025	0.84	0.85	0.82	0.84	0.84	3.70%	144,929
May 6, 2025	0.84	0.84	0.80	0.81	0.81	-2.41%	251,102
May 5, 2025	0.83	0.86	0.81	0.83	0.83	-1.19%	176,000
May 2, 2025	0.81	0.84	0.77	0.84	0.84	5.00%	464,011
May 1, 2025	0.84	0.85	0.80	0.80	0.80	-5.88%	315,343
Apr 30, 2025	0.88	0.88	0.84	0.85	0.85	-4.49%	269,000
Apr 29, 2025	0.85	0.90	0.85	0.89	0.89	5.95%	300,540
Apr 28, 2025	0.86	0.86	0.83	0.84	0.84	-4.55%	223,200
Apr 25, 2025	0.84	0.88	0.83	0.88	0.88	1.15%	108,400
Apr 24, 2025	0.84	0.87	0.82	0.87	0.87	2.35%	107,200
Apr 23, 2025	0.82	0.85	0.80	0.85	0.85	4.94%	312,700
Apr 22, 2025	0.85	0.90	0.80	0.81	0.81	-2.41%	247,700
Apr 21, 2025	0.86	0.86	0.79	0.83	0.83	-	210,100
Apr 17, 2025	0.85	0.87	0.83	0.83	0.83	-	134,100
Apr 16, 2025	0.87	0.94	0.83	0.83	0.83	-7.78%	324,137
Apr 15, 2025	0.96	1.01	0.88	0.90	0.90	-1.10%	919,400
Apr 14, 2025	0.89	0.99	0.83	0.91	0.91	4.60%	1,443,200
Apr 11, 2025	0.73	0.88	0.73	0.87	0.87	16.78%	269,519
Apr 10, 2025	0.75	0.76	0.71	0.75	0.75	0.68%	166,700
Apr 9, 2025	0.76	0.85	0.66	0.74	0.74	-	1,440,804
Apr 8, 2025	0.85	0.91	0.73	0.74	0.74	-11.90%	356,700
Apr 7, 2025	0.76	0.89	0.74	0.84	0.84	-6.67%	745,432
Apr 4, 2025	0.98	0.98	0.88	0.90	0.90	-8.16%	645,229
Apr 3, 2025	1.05	1.05	0.98	0.98	0.98	-10.09%	604,944
Apr 2, 2025	1.04	1.14	1.04	1.09	1.09	-0.91%	344,600
Apr 1, 2025	1.03	1.16	1.00	1.10	1.10	6.80%	488,200
Mar 31, 2025	1.14	1.14	1.01	1.03	1.03	-10.43%	807,700
Mar 28, 2025	1.17	1.18	1.12	1.15	1.15	-2.54%	623,834
Mar 27, 2025	1.15	1.21	1.15	1.18	1.18	-	214,542
Mar 26, 2025	1.19	1.27	1.07	1.18	1.18	-0.84%	1,037,508
Mar 25, 2025	1.30	1.30	1.17	1.19	1.19	-8.46%	527,443
Mar 24, 2025	1.31	1.33	1.28	1.30	1.30	-2.99%	279,700
Mar 21, 2025	1.35	1.36	1.31	1.34	1.34	-	494,006
Mar 20, 2025	1.37	1.37	1.33	1.34	1.34	-2.90%	170,619