Skip to main content
Power Metallic Mines Inc. (TSXV:PNPN)
Canada flag Canada · Delayed Price · Currency is CAD
1.070
-0.020 (-1.83%)
At close: Mar 9, 2026

Power Metallic Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.091.091.011.071.07-1.83%402,739
Mar 6, 20261.101.101.021.091.09-652,900
Mar 5, 20261.141.141.041.091.090.93%552,717
Mar 4, 20261.181.191.061.081.08-7.69%1,227,941
Mar 3, 20261.261.321.141.171.17-10.00%750,793
Mar 2, 20261.311.331.261.301.30-2.26%371,523
Feb 27, 20261.351.351.291.331.33-1.48%272,272
Feb 26, 20261.351.351.281.351.35-255,228
Feb 25, 20261.291.351.271.351.354.65%834,895
Feb 24, 20261.231.301.211.291.294.03%432,486
Feb 23, 20261.281.301.221.241.24-2.36%344,159
Feb 20, 20261.301.311.261.271.27-4.51%264,153
Feb 19, 20261.331.331.281.331.330.76%357,313
Feb 18, 20261.261.321.261.321.323.13%358,244
Feb 17, 20261.321.321.251.281.28-0.78%686,060
Feb 13, 20261.271.291.251.291.292.38%255,188
Feb 12, 20261.351.351.241.261.26-4.55%379,671
Feb 11, 20261.321.331.281.321.32-750,266
Feb 10, 20261.401.401.301.321.32-2.22%454,943
Feb 9, 20261.301.351.291.351.356.30%267,862
Feb 6, 20261.241.321.241.271.271.60%397,471
Feb 5, 20261.331.411.241.251.25-8.09%571,243
Feb 4, 20261.361.441.331.361.361.49%707,453
Feb 3, 20261.321.371.301.341.344.69%753,054
Feb 2, 20261.261.341.261.281.28-4.48%566,966
Jan 30, 20261.391.401.291.341.34-4.29%840,624
Jan 29, 20261.501.541.371.401.40-6.67%997,350
Jan 28, 20261.501.521.421.501.50-629,902
Jan 27, 20261.561.561.451.501.50-3.85%733,135
Jan 26, 20261.651.651.531.561.56-2.50%839,023
Jan 23, 20261.631.631.561.601.601.27%698,641
Jan 22, 20261.591.611.551.581.58-2.47%757,408
Jan 21, 20261.661.731.601.621.62-0.61%1,257,199
Jan 20, 20261.611.681.531.631.633.16%1,595,231
Jan 19, 20261.531.591.501.581.583.95%494,226
Jan 16, 20261.511.541.441.521.520.66%701,459
Jan 15, 20261.471.611.451.511.51-1,405,086
Jan 14, 20261.481.541.451.511.510.67%787,458
Jan 13, 20261.621.671.461.501.50-3.23%1,858,276
Jan 12, 20261.371.581.361.551.5517.42%1,501,595
Jan 9, 20261.291.341.261.321.323.94%537,753
Jan 8, 20261.321.321.241.271.27-3.79%391,981
Jan 7, 20261.361.371.301.321.32-2.94%428,518
Jan 6, 20261.281.391.281.361.363.82%598,644
Jan 5, 20261.321.321.241.311.311.55%452,613
Jan 2, 20261.241.321.231.291.293.20%547,076
Dec 31, 20251.241.271.201.251.25-0.79%703,927
Dec 30, 20251.261.311.201.261.26-0.79%734,023
Dec 29, 20251.131.271.031.271.2712.39%2,259,170
Dec 24, 20251.091.131.011.131.132.73%742,533
Dec 23, 20250.981.100.921.101.1012.24%1,815,950
Dec 22, 20250.981.020.940.980.981.03%1,122,510
Dec 19, 20250.910.970.850.970.9711.49%810,718
Dec 18, 20250.770.870.770.870.8711.54%644,505
Dec 17, 20250.800.800.770.780.78-586,402
Dec 16, 20250.820.820.760.780.78-1.27%873,717
Dec 15, 20250.880.880.790.790.79-8.14%994,994
Dec 12, 20250.860.890.830.860.862.38%858,841
Dec 11, 20250.820.880.780.840.842.44%840,250
Dec 10, 20250.910.910.800.820.82-11.83%1,539,940
Dec 9, 20250.950.970.920.930.93-439,297
Dec 8, 20251.011.010.930.930.93-6.06%239,504
Dec 5, 20251.011.010.940.990.991.02%347,254
Dec 4, 20250.921.000.890.980.988.89%722,382
Dec 3, 20250.950.950.880.900.90-6.25%571,419
Dec 2, 20250.950.960.910.960.963.23%346,974
Dec 1, 20250.990.990.930.930.93-4.12%629,156
Nov 28, 20250.981.010.960.970.971.04%355,276
Nov 27, 20250.980.980.950.960.96-2.04%143,340
Nov 26, 20250.961.020.930.980.982.08%440,584
Nov 25, 20250.920.970.890.960.966.67%365,215
Nov 24, 20250.920.930.900.900.90-1.64%246,553
Nov 21, 20250.910.920.840.920.925.17%414,606
Nov 20, 20250.990.990.850.870.87-6.45%504,117
Nov 19, 20250.870.950.870.930.936.90%702,797
Nov 18, 20250.910.910.860.870.87-6.45%971,745
Nov 17, 20250.980.980.920.930.93-3.12%384,541
Nov 14, 20250.950.970.930.960.96-1.03%612,377
Nov 13, 20251.041.040.950.970.97-5.83%411,138
Nov 12, 20251.031.041.001.031.030.98%406,091
Nov 11, 20251.021.031.001.021.02-334,272
Nov 10, 20251.101.131.011.021.02-2.39%543,563
Nov 7, 20250.971.060.941.051.058.85%704,823
Nov 6, 20251.041.060.930.960.96-6.80%668,615
Nov 5, 20251.101.100.991.031.03-6.36%1,159,764
Nov 4, 20251.291.291.081.101.10-8.33%656,603
Nov 3, 20251.221.241.191.201.20-1.64%297,347
Oct 31, 20251.291.291.181.221.220.83%229,563
Oct 30, 20251.151.261.151.211.210.83%395,631
Oct 29, 20251.271.271.181.201.20-4.76%313,163
Oct 28, 20251.301.301.221.261.26-0.79%931,243
Oct 27, 20251.351.361.241.271.27-6.62%440,302
Oct 24, 20251.341.381.331.361.36-2.86%179,219
Oct 23, 20251.321.441.301.401.400.72%527,795
Oct 22, 20251.371.411.311.391.392.21%414,261
Oct 21, 20251.451.451.341.361.36-8.11%556,511
Oct 20, 20251.421.501.421.481.480.68%446,379
Oct 17, 20251.451.471.401.471.47-563,341
Oct 16, 20251.531.531.451.471.47-2.00%395,075
Oct 15, 20251.541.541.451.501.50-0.66%504,793