Powermax Minerals Inc. (CSE:PMAX)
Canada
· Delayed Price · Currency is CAD 1.410
+0.010 (0.71%)
At close: Dec 5, 2025
Powermax Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 87,695 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 53,205 |
| Dec 3, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 88,200 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 87,786 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | - | 378,736 |
| Nov 28, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 121,300 |
| Nov 27, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 170,782 |
| Nov 26, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 213,342 |
| Nov 25, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 121,133 |
| Nov 24, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 151,618 |
| Nov 21, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 107,120 |
| Nov 20, 2025 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | 0.76% | 183,447 |
| Nov 19, 2025 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 69,700 |
| Nov 18, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 51,300 |
| Nov 17, 2025 | 1.33 | 1.37 | 1.29 | 1.35 | 1.35 | 3.85% | 170,967 |
| Nov 14, 2025 | 1.24 | 1.30 | 1.22 | 1.30 | 1.30 | - | 53,300 |
| Nov 13, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 121,688 |
| Nov 12, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 4.84% | 146,771 |
| Nov 11, 2025 | 1.32 | 1.35 | 1.24 | 1.24 | 1.24 | -12.68% | 294,700 |
| Nov 10, 2025 | 1.51 | 1.51 | 1.40 | 1.42 | 1.42 | -4.70% | 197,302 |
| Nov 7, 2025 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -3.87% | 92,950 |
| Nov 6, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 100,686 |
| Nov 5, 2025 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 304,085 |
| Nov 4, 2025 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 192,843 |
| Nov 3, 2025 | 1.45 | 1.49 | 1.40 | 1.48 | 1.48 | 8.03% | 536,051 |
| Oct 31, 2025 | 1.34 | 1.37 | 1.27 | 1.37 | 1.37 | 8.73% | 418,544 |
| Oct 30, 2025 | 1.05 | 1.30 | 1.05 | 1.26 | 1.26 | 22.33% | 357,885 |
| Oct 29, 2025 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 4.04% | 84,950 |
| Oct 28, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 4.21% | 92,800 |
| Oct 27, 2025 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 79,864 |
| Oct 24, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 2.04% | 95,523 |
| Oct 23, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 47,627 |
| Oct 22, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 90,122 |
| Oct 21, 2025 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -4.04% | 65,508 |
| Oct 20, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | 3.13% | 165,410 |
| Oct 17, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 73,400 |
| Oct 16, 2025 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -2.06% | 186,030 |
| Oct 15, 2025 | 0.96 | 0.98 | 0.92 | 0.97 | 0.97 | 3.19% | 105,465 |
| Oct 14, 2025 | 0.91 | 0.96 | 0.88 | 0.94 | 0.94 | 14.63% | 418,264 |
| Oct 10, 2025 | 0.78 | 0.86 | 0.78 | 0.82 | 0.82 | 2.50% | 38,700 |
| Oct 9, 2025 | 0.72 | 0.80 | 0.72 | 0.80 | 0.80 | 11.11% | 348,000 |
| Oct 8, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | - | 13,500 |
| Oct 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 7,000 |
| Oct 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 30,000 |
| Oct 2, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 55,000 |
| Oct 1, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 7.69% | 108,240 |
| Sep 30, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 10.17% | 83,000 |
| Sep 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 1,000 |
| Sep 24, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 26,500 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 18,500 |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 19,500 |
| Sep 18, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 45,000 |
| Sep 17, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -8.33% | 72,000 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 8,000 |
| Sep 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 15,000 |
| Sep 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 22,000 |
| Sep 8, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 3.51% | 37,000 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 177,000 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 16,000 |
| Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 14,500 |
| Aug 22, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 17,400 |
| Aug 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 12,000 |
| Aug 18, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -6.56% | 8,000 |
| Aug 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 7,000 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 10,000 |
| Aug 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 15,000 |
| Aug 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 6,500 |
| Aug 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 12,000 |
| Aug 5, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 31.11% | 60,500 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -13.46% | 20,000 |
| Jul 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 15.56% | 868 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -13.46% | 500 |
| Jul 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 500 |
| Jul 21, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 16,500 |
| Jul 18, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 8.70% | 50,000 |
| Jul 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -11.54% | 100,000 |
| Jul 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,000 |
| Jun 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 10.64% | 500 |
| Jun 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -9.62% | 10,000 |
| Jun 24, 2025 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | - | 6,000 |
| Jun 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 10,000 |
| Jun 20, 2025 | 0.45 | 0.52 | 0.45 | 0.52 | 0.52 | 15.56% | 33,000 |
| Jun 19, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 12.50% | 14,500 |
| Jun 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 10,000 |