Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.46	0.48	0.45	0.46	0.46	-	201,564
Dec 19, 2024	0.45	0.46	0.43	0.46	0.46	-	244,000
Dec 18, 2024	0.48	0.50	0.46	0.46	0.46	-6.12%	811,500
Dec 17, 2024	0.45	0.49	0.45	0.49	0.49	7.69%	353,300
Dec 16, 2024	0.46	0.46	0.45	0.46	0.46	-1.09%	91,322
Dec 13, 2024	0.45	0.47	0.44	0.46	0.46	2.22%	507,719
Dec 12, 2024	0.44	0.45	0.42	0.45	0.45	3.45%	206,100
Dec 11, 2024	0.43	0.45	0.43	0.44	0.44	1.16%	239,306
Dec 10, 2024	0.42	0.44	0.42	0.43	0.43	2.38%	190,324
Dec 9, 2024	0.41	0.42	0.40	0.42	0.42	2.44%	144,910
Dec 6, 2024	0.41	0.42	0.41	0.41	0.41	2.50%	84,523
Dec 5, 2024	0.40	0.41	0.39	0.40	0.40	-2.44%	362,600
Dec 4, 2024	0.41	0.42	0.41	0.41	0.41	1.23%	75,200
Dec 3, 2024	0.40	0.43	0.39	0.41	0.41	5.19%	677,435
Dec 2, 2024	0.38	0.40	0.38	0.39	0.39	1.32%	75,100
Nov 29, 2024	0.37	0.39	0.36	0.38	0.38	8.57%	163,000
Nov 28, 2024	0.35	0.36	0.35	0.35	0.35	2.94%	346,011
Nov 27, 2024	0.37	0.39	0.34	0.34	0.34	-9.33%	429,200
Nov 26, 2024	0.37	0.39	0.36	0.38	0.38	1.35%	234,609
Nov 25, 2024	0.38	0.39	0.37	0.37	0.37	-2.63%	222,810
Nov 22, 2024	0.39	0.39	0.36	0.38	0.38	-	847,618
Nov 21, 2024	0.39	0.39	0.38	0.38	0.38	-	57,800
Nov 20, 2024	0.38	0.40	0.38	0.38	0.38	-	81,500
Nov 19, 2024	0.40	0.41	0.38	0.38	0.38	-2.56%	281,800
Nov 18, 2024	0.41	0.41	0.39	0.39	0.39	-3.70%	110,500
Nov 15, 2024	0.43	0.43	0.39	0.41	0.41	-4.71%	161,400
Nov 14, 2024	0.43	0.43	0.42	0.43	0.43	-	305,200
Nov 13, 2024	0.43	0.43	0.40	0.43	0.43	2.41%	328,300
Nov 12, 2024	0.41	0.43	0.40	0.42	0.42	5.06%	222,100
Nov 11, 2024	0.40	0.41	0.39	0.40	0.40	1.28%	234,616
Nov 8, 2024	0.40	0.40	0.38	0.39	0.39	-1.27%	114,500
Nov 7, 2024	0.39	0.40	0.38	0.40	0.40	3.95%	478,825
Nov 6, 2024	0.42	0.42	0.38	0.38	0.38	-7.32%	269,400
Nov 5, 2024	0.43	0.43	0.41	0.41	0.41	-2.38%	263,040
Nov 4, 2024	0.42	0.43	0.41	0.42	0.42	-	78,119
Nov 1, 2024	0.41	0.42	0.40	0.42	0.42	-1.18%	390,300
Oct 31, 2024	0.42	0.44	0.41	0.43	0.43	4.94%	394,200
Oct 30, 2024	0.41	0.42	0.40	0.41	0.41	-	244,800
Oct 29, 2024	0.40	0.42	0.39	0.41	0.41	2.53%	462,500
Oct 28, 2024	0.42	0.42	0.40	0.40	0.40	-7.06%	49,006
Oct 25, 2024	0.43	0.43	0.41	0.43	0.43	1.19%	72,500
Oct 24, 2024	0.44	0.44	0.42	0.42	0.42	-2.33%	91,516
Oct 23, 2024	0.44	0.45	0.43	0.43	0.43	-2.27%	154,314
Oct 22, 2024	0.44	0.45	0.43	0.44	0.44	-1.12%	479,900
Oct 21, 2024	0.41	0.45	0.41	0.45	0.45	8.54%	579,425
Oct 18, 2024	0.40	0.42	0.39	0.41	0.41	2.50%	346,218
Oct 17, 2024	0.42	0.43	0.40	0.40	0.40	-4.76%	561,344
Oct 16, 2024	0.39	0.42	0.38	0.42	0.42	9.09%	200,025
Oct 15, 2024	0.39	0.40	0.38	0.39	0.39	4.05%	191,400
Oct 11, 2024	0.40	0.40	0.36	0.37	0.37	-6.33%	117,915
Oct 10, 2024	0.42	0.42	0.40	0.40	0.40	-5.95%	387,700
Oct 9, 2024	0.42	0.43	0.41	0.42	0.42	-1.18%	256,141
Oct 8, 2024	0.42	0.43	0.41	0.43	0.43	3.66%	556,600
Oct 7, 2024	0.40	0.42	0.40	0.41	0.41	2.50%	282,536
Oct 4, 2024	0.41	0.41	0.37	0.40	0.40	-	616,500
Oct 3, 2024	0.41	0.41	0.39	0.40	0.40	-1.23%	442,926
Oct 2, 2024	0.40	0.41	0.39	0.41	0.41	2.53%	721,200
Oct 1, 2024	0.41	0.42	0.39	0.40	0.40	-	577,206
Sep 30, 2024	0.35	0.40	0.35	0.40	0.40	14.49%	654,827
Sep 27, 2024	0.34	0.35	0.33	0.35	0.35	1.47%	152,400
Sep 26, 2024	0.33	0.35	0.33	0.34	0.34	-	306,639
Sep 25, 2024	0.34	0.34	0.31	0.34	0.34	1.49%	491,500
Sep 24, 2024	0.32	0.34	0.31	0.34	0.34	4.69%	503,100
Sep 23, 2024	0.31	0.33	0.30	0.32	0.32	4.92%	361,728
Sep 20, 2024	0.29	0.31	0.28	0.31	0.31	10.91%	466,509
Sep 19, 2024	0.27	0.29	0.27	0.28	0.28	3.77%	230,731
Sep 18, 2024	0.28	0.28	0.27	0.27	0.27	-	40,520
Sep 17, 2024	0.28	0.28	0.26	0.27	0.27	-3.64%	82,303
Sep 16, 2024	0.25	0.28	0.25	0.28	0.28	10.00%	563,700
Sep 13, 2024	0.27	0.27	0.25	0.25	0.25	-1.96%	32,100
Sep 12, 2024	0.25	0.26	0.25	0.26	0.26	2.00%	134,300
Sep 11, 2024	0.26	0.26	0.25	0.25	0.25	-	109,140
Sep 10, 2024	0.26	0.26	0.25	0.25	0.25	-1.96%	77,212
Sep 9, 2024	0.24	0.26	0.23	0.26	0.26	6.25%	123,900
Sep 6, 2024	0.25	0.25	0.23	0.24	0.24	-4.00%	172,140
Sep 5, 2024	0.26	0.26	0.24	0.25	0.25	-	40,400
Sep 4, 2024	0.25	0.26	0.25	0.25	0.25	-1.96%	43,000
Sep 3, 2024	0.24	0.26	0.23	0.26	0.26	4.08%	198,400
Aug 30, 2024	0.25	0.25	0.25	0.25	0.25	-	36,501
Aug 29, 2024	0.25	0.26	0.25	0.25	0.25	-	34,500
Aug 28, 2024	0.26	0.26	0.24	0.25	0.25	-5.77%	211,500
Aug 27, 2024	0.26	0.27	0.26	0.26	0.26	-1.89%	158,500
Aug 26, 2024	0.26	0.27	0.25	0.27	0.27	6.00%	75,600
Aug 23, 2024	0.26	0.26	0.24	0.25	0.25	-1.96%	241,633
Aug 22, 2024	0.26	0.26	0.25	0.26	0.26	2.00%	26,928
Aug 21, 2024	0.26	0.26	0.25	0.25	0.25	-	16,500
Aug 20, 2024	0.25	0.26	0.25	0.25	0.25	-	34,800
Aug 19, 2024	0.26	0.26	0.25	0.25	0.25	-1.96%	20,000
Aug 16, 2024	0.25	0.26	0.25	0.26	0.26	2.00%	21,000
Aug 15, 2024	0.26	0.26	0.25	0.25	0.25	-5.66%	80,008
Aug 14, 2024	0.26	0.27	0.26	0.27	0.27	1.92%	37,210
Aug 13, 2024	0.26	0.27	0.26	0.26	0.26	-	11,500
Aug 12, 2024	0.26	0.26	0.25	0.26	0.26	-1.89%	75,500
Aug 9, 2024	0.28	0.28	0.26	0.27	0.27	1.92%	17,611
Aug 8, 2024	0.26	0.27	0.26	0.26	0.26	-	32,000
Aug 7, 2024	0.26	0.26	0.26	0.26	0.26	-	9,500
Aug 6, 2024	0.28	0.28	0.26	0.26	0.26	-3.70%	87,200
Aug 2, 2024	0.27	0.28	0.27	0.27	0.27	1.89%	61,749
Aug 1, 2024	0.27	0.28	0.27	0.27	0.27	-	67,133
Jul 31, 2024	0.28	0.28	0.27	0.27	0.27	-1.85%	48,609