Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.81	0.88	0.81	0.83	0.83	2.47%	212,647
Jul 14, 2025	0.84	0.86	0.81	0.81	0.81	-2.41%	142,348
Jul 11, 2025	0.86	0.86	0.80	0.83	0.83	-1.19%	120,005
Jul 10, 2025	0.82	0.88	0.80	0.84	0.84	1.20%	204,200
Jul 9, 2025	0.80	0.83	0.79	0.83	0.83	4.40%	101,047
Jul 8, 2025	0.82	0.82	0.80	0.80	0.80	-4.22%	104,700
Jul 7, 2025	0.78	0.84	0.78	0.83	0.83	7.79%	170,300
Jul 4, 2025	0.80	0.80	0.76	0.77	0.77	-	23,010
Jul 3, 2025	0.79	0.80	0.77	0.77	0.77	-2.53%	63,300
Jul 2, 2025	0.80	0.81	0.79	0.79	0.79	-2.47%	86,200
Jun 30, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	66,200
Jun 27, 2025	0.80	0.81	0.77	0.80	0.80	-	103,800
Jun 26, 2025	0.81	0.81	0.79	0.80	0.80	3.90%	40,143
Jun 25, 2025	0.82	0.82	0.77	0.77	0.77	-4.94%	44,600
Jun 24, 2025	0.77	0.82	0.77	0.81	0.81	6.58%	73,528
Jun 23, 2025	0.79	0.79	0.76	0.76	0.76	-2.56%	155,900
Jun 20, 2025	0.84	0.84	0.77	0.78	0.78	-7.14%	71,342
Jun 19, 2025	0.78	0.84	0.77	0.84	0.84	9.09%	54,330
Jun 18, 2025	0.84	0.84	0.76	0.77	0.77	-4.94%	188,500
Jun 17, 2025	0.84	0.85	0.80	0.81	0.81	-3.57%	155,905
Jun 16, 2025	0.88	0.89	0.84	0.84	0.84	-5.62%	166,100
Jun 13, 2025	0.95	0.95	0.87	0.89	0.89	-5.32%	251,448
Jun 12, 2025	0.93	0.95	0.92	0.94	0.94	1.08%	69,700
Jun 11, 2025	0.98	1.00	0.93	0.93	0.93	-4.12%	295,731
Jun 10, 2025	0.99	1.05	0.96	0.97	0.97	1.04%	781,137
Jun 9, 2025	0.93	0.96	0.90	0.96	0.96	3.23%	328,910
Jun 6, 2025	1.04	1.05	0.91	0.93	0.93	-7.00%	631,714
Jun 5, 2025	0.75	1.03	0.72	1.00	1.00	38.89%	2,447,700
Jun 4, 2025	0.71	0.73	0.70	0.72	0.72	1.41%	157,010
Jun 3, 2025	0.71	0.72	0.70	0.71	0.71	-	84,733
Jun 2, 2025	0.71	0.74	0.68	0.71	0.71	1.43%	517,349
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