Power Metals Corp. (TSXV:PWM)
Canada
· Delayed Price · Currency is CAD 1.150
-0.030 (-2.54%)
Mar 28, 2025, 3:50 PM EST
Power Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.14 | 1.14 | 1.01 | 1.07 | 1.07 | -6.96% | 670,430 |
| 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 |
| Mar 19, 2025 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | 178,900 |
| Mar 18, 2025 | 1.34 | 1.38 | 1.26 | 1.36 | 1.36 | 0.74% | 447,614 |
| Mar 17, 2025 | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -2.88% | 547,900 |
| Mar 14, 2025 | 1.31 | 1.40 | 1.30 | 1.39 | 1.39 | 6.92% | 936,500 |
| Mar 13, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 156,645 |
| Mar 12, 2025 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 3.97% | 191,100 |
| Mar 11, 2025 | 1.24 | 1.34 | 1.18 | 1.26 | 1.26 | - | 392,400 |
| Mar 10, 2025 | 1.31 | 1.33 | 1.23 | 1.26 | 1.26 | -6.67% | 275,719 |
| Mar 7, 2025 | 1.21 | 1.37 | 1.21 | 1.35 | 1.35 | 8.00% | 663,700 |
| Mar 6, 2025 | 1.33 | 1.34 | 1.22 | 1.25 | 1.25 | -7.41% | 532,600 |
| Mar 5, 2025 | 1.14 | 1.36 | 1.12 | 1.35 | 1.35 | 15.38% | 1,017,100 |
| Mar 4, 2025 | 1.37 | 1.39 | 1.07 | 1.17 | 1.17 | -15.22% | 915,500 |
| Mar 3, 2025 | 1.33 | 1.41 | 1.32 | 1.38 | 1.38 | 1.47% | 183,800 |
| Feb 28, 2025 | 1.34 | 1.39 | 1.32 | 1.36 | 1.36 | -3.55% | 523,088 |
| Feb 27, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -2.76% | 707,200 |
| Feb 26, 2025 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | 8.21% | 983,900 |
| Feb 25, 2025 | 1.26 | 1.42 | 1.25 | 1.34 | 1.34 | -4.96% | 1,468,922 |
| Feb 24, 2025 | 1.16 | 1.47 | 1.13 | 1.41 | 1.41 | 21.55% | 1,506,200 |
| Feb 21, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 8.41% | 926,000 |
| Feb 20, 2025 | 1.03 | 1.08 | 0.96 | 1.07 | 1.07 | 5.94% | 516,816 |
| Feb 19, 2025 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | - | 416,500 |
| Feb 18, 2025 | 0.91 | 1.05 | 0.91 | 1.01 | 1.01 | 16.09% | 1,495,400 |
| Feb 14, 2025 | 0.75 | 0.88 | 0.73 | 0.87 | 0.87 | 17.57% | 1,147,600 |
| Feb 13, 2025 | 0.72 | 0.74 | 0.70 | 0.74 | 0.74 | 4.23% | 386,818 |
| Feb 12, 2025 | 0.68 | 0.72 | 0.66 | 0.71 | 0.71 | -1.39% | 395,500 |
| Feb 11, 2025 | 0.64 | 0.72 | 0.61 | 0.72 | 0.72 | 9.09% | 396,600 |
| Feb 10, 2025 | 0.52 | 0.68 | 0.51 | 0.66 | 0.66 | 32.00% | 1,193,700 |
| Feb 7, 2025 | 0.49 | 0.53 | 0.48 | 0.50 | 0.50 | 4.17% | 280,900 |
| Feb 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 112,500 |
| Feb 5, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 90,800 |
| Feb 4, 2025 | 0.48 | 0.51 | 0.47 | 0.49 | 0.49 | - | 206,800 |
| Feb 3, 2025 | 0.46 | 0.50 | 0.45 | 0.49 | 0.49 | 5.38% | 275,700 |
| Jan 31, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 202,400 |
| Jan 30, 2025 | 0.42 | 0.47 | 0.41 | 0.47 | 0.47 | 13.25% | 269,000 |
| Jan 29, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 43,200 |
| Jan 28, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 81,925 |
| Jan 27, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 111,010 |
| Jan 24, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 161,100 |
| Jan 23, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 46,500 |
| Jan 22, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 200,200 |
| Jan 21, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 70,100 |
| Jan 20, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 61,800 |