Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.79	0.80	0.77	0.78	0.78	2.63%	148,800
Sep 29, 2025	0.83	0.83	0.75	0.76	0.76	-6.17%	162,227
Sep 26, 2025	0.87	0.87	0.81	0.81	0.81	-4.71%	167,000
Sep 25, 2025	0.86	0.88	0.81	0.85	0.85	-3.41%	249,200
Sep 24, 2025	0.91	0.91	0.87	0.88	0.88	-2.22%	93,300
Sep 23, 2025	0.91	0.92	0.88	0.90	0.90	-1.10%	132,600
Sep 22, 2025	0.89	0.92	0.87	0.91	0.91	3.41%	179,000
Sep 19, 2025	0.80	0.90	0.79	0.88	0.88	10.00%	182,500
Sep 18, 2025	0.80	0.84	0.77	0.80	0.80	2.56%	525,725
Sep 17, 2025	0.68	0.78	0.66	0.78	0.78	18.18%	557,900
Sep 16, 2025	0.73	0.73	0.66	0.66	0.66	-7.04%	183,200
Sep 15, 2025	0.69	0.71	0.68	0.71	0.71	2.90%	131,108
Sep 12, 2025	0.69	0.70	0.68	0.69	0.69	-1.43%	68,504
Sep 11, 2025	0.66	0.70	0.65	0.70	0.70	7.69%	163,100
Sep 10, 2025	0.65	0.66	0.64	0.65	0.65	1.56%	74,800
Sep 9, 2025	0.60	0.65	0.60	0.64	0.64	6.67%	136,242
Sep 8, 2025	0.63	0.63	0.60	0.60	0.60	-6.25%	191,100
Sep 5, 2025	0.65	0.66	0.64	0.64	0.64	-0.78%	56,300
Sep 4, 2025	0.63	0.65	0.63	0.65	0.65	0.78%	57,700
Sep 3, 2025	0.65	0.65	0.62	0.64	0.64	-1.54%	160,417
Sep 2, 2025	0.65	0.67	0.61	0.65	0.65	-	144,700
Aug 29, 2025	0.64	0.65	0.63	0.65	0.65	-	114,500
Aug 28, 2025	0.66	0.67	0.65	0.65	0.65	-1.52%	19,740
Aug 27, 2025	0.65	0.67	0.63	0.66	0.66	3.13%	85,538
Aug 26, 2025	0.66	0.66	0.61	0.64	0.64	1.59%	138,800
Aug 25, 2025	0.63	0.66	0.62	0.63	0.63	-	163,200
Aug 22, 2025	0.63	0.64	0.62	0.63	0.63	-	146,800
Aug 21, 2025	0.65	0.66	0.63	0.63	0.63	-3.08%	144,026
Aug 20, 2025	0.67	0.67	0.64	0.65	0.65	-1.52%	166,730
Aug 19, 2025	0.70	0.70	0.66	0.66	0.66	-2.94%	95,300
Aug 18, 2025	0.71	0.71	0.68	0.68	0.68	-1.45%	121,200
Aug 15, 2025	0.70	0.70	0.68	0.69	0.69	-	72,000
Aug 14, 2025	0.72	0.72	0.69	0.69	0.69	-4.17%	34,922
Aug 13, 2025	0.72	0.72	0.67	0.72	0.72	1.41%	254,300
Aug 12, 2025	0.69	0.73	0.69	0.71	0.71	4.41%	159,500
Aug 11, 2025	0.71	0.73	0.68	0.68	0.68	-2.86%	191,330
Aug 8, 2025	0.70	0.72	0.69	0.70	0.70	1.45%	116,200
Aug 7, 2025	0.74	0.74	0.68	0.69	0.69	-2.82%	135,700
Aug 6, 2025	0.74	0.74	0.71	0.71	0.71	-2.07%	43,300
Aug 5, 2025	0.72	0.75	0.72	0.73	0.73	1.40%	141,030
Aug 1, 2025	0.74	0.74	0.69	0.72	0.72	-	59,547
Jul 31, 2025	0.72	0.74	0.70	0.72	0.72	0.70%	258,122
Jul 30, 2025	0.76	0.76	0.70	0.71	0.71	-5.33%	183,400
Jul 29, 2025	0.78	0.79	0.74	0.75	0.75	-5.06%	461,531
Jul 28, 2025	0.80	0.82	0.79	0.79	0.79	-3.66%	273,039
Jul 25, 2025	0.80	0.82	0.79	0.82	0.82	3.80%	217,713
Jul 24, 2025	0.76	0.79	0.75	0.79	0.79	5.33%	84,906
Jul 23, 2025	0.68	0.75	0.68	0.75	0.75	6.38%	452,300
Jul 22, 2025	0.73	0.73	0.60	0.71	0.71	-2.08%	1,180,300
Jul 21, 2025	0.80	0.81	0.71	0.72	0.72	-10.00%	820,400