Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.55	0.59	0.52	0.52	0.52	-1.89%	263,344
May 19, 2026	0.46	0.55	0.45	0.53	0.53	13.98%	1,528,845
May 15, 2026	0.49	0.49	0.47	0.47	0.47	-3.12%	129,042
May 14, 2026	0.47	0.50	0.47	0.48	0.48	4.35%	109,500
May 13, 2026	0.49	0.49	0.46	0.46	0.46	2.22%	40,814
May 12, 2026	0.45	0.46	0.44	0.45	0.45	1.12%	172,000
May 11, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	46,210
May 8, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	74,500
May 7, 2026	0.49	0.49	0.45	0.45	0.45	1.14%	38,561
May 6, 2026	0.44	0.45	0.43	0.44	0.44	2.92%	118,617
May 5, 2026	0.42	0.44	0.42	0.43	0.43	4.27%	84,116
May 4, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	248,465
May 1, 2026	0.45	0.45	0.42	0.42	0.42	-1.18%	154,075
Apr 30, 2026	0.43	0.45	0.42	0.43	0.43	-	72,412
Apr 29, 2026	0.43	0.44	0.42	0.43	0.43	-	192,243
Apr 28, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	138,813
Apr 27, 2026	0.45	0.47	0.43	0.44	0.44	2.33%	168,996
Apr 24, 2026	0.44	0.46	0.42	0.43	0.43	-1.71%	232,250
Apr 23, 2026	0.44	0.46	0.42	0.44	0.44	8.02%	321,607
Apr 22, 2026	0.46	0.46	0.40	0.41	0.41	-16.49%	2,130,863
Apr 21, 2026	0.55	0.55	0.47	0.49	0.49	-14.91%	846,084
Apr 20, 2026	0.57	0.61	0.55	0.57	0.57	-0.87%	135,007
Apr 17, 2026	0.62	0.64	0.57	0.58	0.58	-5.74%	201,172
Apr 16, 2026	0.51	0.64	0.51	0.61	0.61	22.00%	983,916
Apr 15, 2026	0.51	0.51	0.50	0.50	0.50	2.56%	34,000
Apr 14, 2026	0.48	0.51	0.48	0.49	0.49	4.84%	64,169
Apr 13, 2026	0.47	0.47	0.45	0.47	0.47	1.09%	71,232
Apr 10, 2026	0.41	0.48	0.41	0.46	0.46	12.20%	90,141
Apr 9, 2026	0.44	0.44	0.40	0.41	0.41	-5.75%	235,608
Apr 8, 2026	0.45	0.46	0.44	0.44	0.44	-1.14%	87,850
Apr 7, 2026	0.48	0.48	0.44	0.44	0.44	-4.35%	237,670
Apr 6, 2026	0.48	0.49	0.46	0.46	0.46	-3.16%	101,864
Apr 2, 2026	0.49	0.49	0.46	0.48	0.48	-	114,443
Apr 1, 2026	0.49	0.49	0.47	0.48	0.48	1.06%	118,330
Mar 31, 2026	0.49	0.49	0.46	0.47	0.47	-	152,689
Mar 30, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	212,159
Mar 27, 2026	0.50	0.50	0.47	0.49	0.49	-2.00%	173,542
Mar 26, 2026	0.52	0.53	0.50	0.50	0.50	-5.66%	40,070
Mar 25, 2026	0.53	0.54	0.50	0.53	0.53	-	272,120
Mar 24, 2026	0.55	0.55	0.51	0.53	0.53	-3.64%	104,157
Mar 23, 2026	0.51	0.55	0.50	0.55	0.55	7.84%	62,066
Mar 20, 2026	0.53	0.55	0.50	0.51	0.51	-1.92%	60,690
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