Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	1.03	1.13	1.08	1.12	1.12	4.67%	495,260
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
Jan 17, 2025	0.42	0.45	0.42	0.44	0.44	-	244,600
Jan 16, 2025	0.44	0.44	0.43	0.44	0.44	-	120,400
Jan 15, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	68,100
Jan 14, 2025	0.46	0.46	0.44	0.45	0.45	1.14%	111,400
Jan 13, 2025	0.44	0.46	0.44	0.44	0.44	1.15%	84,100
Jan 10, 2025	0.45	0.45	0.43	0.44	0.44	-4.40%	129,325
Jan 9, 2025	0.46	0.47	0.44	0.46	0.46	1.11%	85,700
Jan 8, 2025	0.47	0.47	0.45	0.45	0.45	-	179,707
Jan 7, 2025	0.48	0.48	0.45	0.45	0.45	-6.25%	95,004
Jan 6, 2025	0.48	0.48	0.47	0.48	0.48	3.23%	215,914
Jan 3, 2025	0.45	0.48	0.45	0.47	0.47	3.33%	37,106
Jan 2, 2025	0.46	0.48	0.45	0.45	0.45	-1.10%	53,932
Dec 31, 2024	0.48	0.48	0.45	0.46	0.46	-2.15%	69,705
Dec 30, 2024	0.45	0.47	0.45	0.47	0.47	2.20%	306,600
Dec 27, 2024	0.45	0.48	0.45	0.46	0.46	-	225,902
Dec 24, 2024	0.47	0.49	0.44	0.46	0.46	-	131,400
Dec 23, 2024	0.45	0.46	0.44	0.46	0.46	-1.09%	81,700
Dec 20, 2024	0.46	0.48	0.45	0.46	0.46	-	201,600
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