Power One Resources Corp. (TSXV:PWRO)
Canada · Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
At close: Aug 20, 2026
Power One Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 50,000 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 3,000 |
| Aug 18, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 43,440 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 101,000 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,500 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 7,000 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 8,707 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 10,000 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,000 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 9,399 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 2,000 |
| Jul 29, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 257,000 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,800 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 10,000 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 10,000 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 48,000 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Jul 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 266,000 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 15,300 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,000 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 9,000 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 123,807 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,000 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 75.00% | 8,714 |
| Jul 3, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -33.33% | 105,000 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,350 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 88,333 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 28,147 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 11,105 |
| Jun 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 93,000 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,551 |
| Jun 17, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 14.29% | 62,000 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 7,857 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 5,000 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 39,404 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 18,329 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jun 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 3,357 |
| Jun 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 2,993 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 70,003 |
| May 28, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 42,000 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 5,320 |
| May 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| May 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 115,700 |