Power Metals Corp. (TSXV:PWM)
Canada
· Delayed Price · Currency is CAD 0.8400
+0.0400 (5.00%)
May 2, 2025, 3:59 PM EDT
Power Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |