Power Metals Corp. (FRA:OAA1)
Germany
· Delayed Price · Currency is EUR 0.481
+0.002 (0.42%)
At close: Dec 4, 2025
Power Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.95% | - |
| Dec 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Dec 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.43% | - |
| Dec 2, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 10.22% | - |
| Dec 1, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -4.46% | - |
| Nov 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.90% | - |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Nov 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.36% | - |
| Nov 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 2.59% | - |
| Nov 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.63% | - |
| Nov 21, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.90% | - |
| Nov 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -7.68% | - |
| Nov 19, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.70% | - |
| Nov 17, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.38% | - |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.50% | - |
| Nov 13, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.25% | - |
| Nov 11, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.48% | - |
| Nov 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 4.23% | - |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.52% | - |
| Nov 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.86% | - |
| Nov 4, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.24% | - |
| Nov 3, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.71% | 5,000 |
| Oct 31, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 1.45% | 3,020 |
| Oct 30, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | -7.07% | 300 |
| Oct 29, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | -2.30% | - |
| Oct 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.18% | - |
| Oct 27, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Oct 24, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 8.65% | - |
| Oct 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 18.93% | - |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.33% | - |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -9.29% | - |
| Oct 20, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 2.56% | 1,000 |
| Oct 17, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -8.70% | - |
| Oct 16, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.47% | - |
| Oct 15, 2025 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | 7.93% | 4,800 |
| Oct 14, 2025 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | - | 500 |
| Oct 13, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 14.62% | - |
| Oct 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.17% | - |
| Oct 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.79% | - |
| Oct 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.59% | - |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.71% | - |
| Oct 6, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 9.79% | - |
| Oct 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.47% | - |
| Oct 2, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 4.38% | 5,000 |
| Oct 1, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.95% | - |
| Sep 29, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -13.73% | - |
| Sep 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.27% | - |
| Sep 25, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -3.85% | 1,000 |
| Sep 24, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 4.76% | - |
| Sep 23, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.41% | - |
| Sep 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 10.00% | - |
| Sep 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | - |
| Sep 18, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 27.55% | 15,000 |
| Sep 17, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -8.20% | - |
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5.69% | - |
| Sep 15, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.12% | - |
| Sep 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.75% | - |
| Sep 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.31% | - |
| Sep 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 7.30% | - |
| Sep 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.56% | - |
| Sep 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Sep 5, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | 1.06% | 75 |
| Sep 4, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -4.05% | - |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Sep 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Aug 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.75% | - |
| Aug 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.05% | - |
| Aug 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 5.11% | - |
| Aug 26, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -3.38% | 900 |
| Aug 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.12% | - |
| Aug 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.08% | - |
| Aug 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.19% | 1,000 |
| Aug 20, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -0.49% | - |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.12% | 1,700 |
| Aug 18, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 100 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.26% | - |
| Aug 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.23% | - |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.39% | - |
| Aug 12, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.65% | - |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.07% | - |
| Aug 8, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.23% | - |
| Aug 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.14% | - |
| Aug 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.14% | - |
| Aug 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | - |
| Aug 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.92% | - |
| Jul 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.32% | - |
| Jul 30, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.53% | - |
| Jul 29, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -6.90% | - |
| Jul 28, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 4.01% | - |
| Jul 25, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 5.57% | - |
| Jul 24, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 5.40% | - |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 11.52% | - |
| Jul 22, 2025 | 0.44 | 0.45 | 0.38 | 0.38 | 0.38 | -19.58% | 5,000 |
| Jul 21, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.45% | - |
| Jul 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.63% | - |