Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.55	0.56	0.50	0.52	0.52	-5.45%	234,519
Mar 18, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	135,615
Mar 17, 2026	0.49	0.54	0.46	0.54	0.54	11.34%	478,444
Mar 16, 2026	0.51	0.52	0.47	0.49	0.49	-3.00%	239,629
Mar 13, 2026	0.50	0.52	0.50	0.50	0.50	-	139,247
Mar 12, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	52,857
Mar 11, 2026	0.52	0.52	0.50	0.52	0.52	-	195,800
Mar 10, 2026	0.56	0.57	0.52	0.52	0.52	-3.70%	209,550
Mar 9, 2026	0.56	0.56	0.49	0.54	0.54	-1.82%	367,025
Mar 6, 2026	0.58	0.58	0.54	0.55	0.55	-5.17%	142,483
Mar 5, 2026	0.61	0.61	0.57	0.58	0.58	-4.92%	193,386
Mar 4, 2026	0.63	0.65	0.61	0.61	0.61	-3.17%	147,125
Mar 3, 2026	0.65	0.65	0.61	0.63	0.63	-2.33%	99,909
Mar 2, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	28,092
Feb 27, 2026	0.65	0.65	0.64	0.64	0.64	-	13,510
Feb 26, 2026	0.64	0.66	0.63	0.64	0.64	2.40%	85,021
Feb 25, 2026	0.63	0.63	0.61	0.63	0.63	0.81%	139,173
Feb 24, 2026	0.66	0.66	0.62	0.62	0.62	-3.13%	292,281
Feb 23, 2026	0.67	0.67	0.63	0.64	0.64	-4.48%	150,893
Feb 20, 2026	0.68	0.72	0.66	0.67	0.67	-	182,493
Feb 19, 2026	0.67	0.67	0.65	0.67	0.67	-	102,928
Feb 18, 2026	0.70	0.71	0.66	0.67	0.67	-2.90%	242,755
Feb 17, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	122,959
Feb 13, 2026	0.71	0.73	0.70	0.71	0.71	0.71%	119,487
Feb 12, 2026	0.75	0.75	0.70	0.71	0.71	-3.42%	89,947
Feb 11, 2026	0.70	0.74	0.68	0.73	0.73	4.29%	319,053
Feb 10, 2026	0.71	0.71	0.69	0.70	0.70	-0.71%	104,640
Feb 9, 2026	0.74	0.74	0.70	0.71	0.71	-2.08%	222,322
Feb 6, 2026	0.75	0.75	0.72	0.72	0.72	-	72,615
Feb 5, 2026	0.74	0.74	0.71	0.72	0.72	-1.37%	209,542
Feb 4, 2026	0.74	0.76	0.73	0.73	0.73	-2.67%	92,696
Feb 3, 2026	0.75	0.75	0.74	0.75	0.75	1.35%	64,474
Feb 2, 2026	0.77	0.77	0.73	0.74	0.74	-2.63%	300,733
Jan 30, 2026	0.78	0.78	0.75	0.76	0.76	-4.40%	104,452
Jan 29, 2026	0.79	0.82	0.77	0.80	0.80	3.25%	147,375
Jan 28, 2026	0.76	0.78	0.74	0.77	0.77	3.36%	154,455
Jan 27, 2026	0.75	0.75	0.73	0.75	0.75	0.68%	47,519
Jan 26, 2026	0.76	0.78	0.74	0.74	0.74	-	165,831
Jan 23, 2026	0.77	0.77	0.72	0.74	0.74	-1.33%	104,586
Jan 22, 2026	0.75	0.76	0.72	0.75	0.75	1.35%	105,907
Jan 21, 2026	0.80	0.80	0.74	0.74	0.74	-3.27%	110,376
Jan 20, 2026	0.74	0.77	0.74	0.77	0.77	4.79%	44,380
Jan 19, 2026	0.76	0.78	0.72	0.73	0.73	-5.19%	186,375
Jan 16, 2026	0.76	0.78	0.75	0.77	0.77	-1.28%	268,395
Jan 15, 2026	0.77	0.80	0.77	0.78	0.78	-1.89%	321,590
Jan 14, 2026	0.79	0.80	0.79	0.80	0.80	-	76,403
Jan 13, 2026	0.78	0.80	0.77	0.80	0.80	3.25%	72,279
Jan 12, 2026	0.78	0.80	0.77	0.77	0.77	-	109,383
Jan 9, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	151,098
Jan 8, 2026	0.77	0.78	0.75	0.76	0.76	-2.56%	122,603