Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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