Skip to main content
Power Metallic Mines Inc. (TSXV:PNPN)
Canada flag Canada · Delayed Price · Currency is CAD
1.150
-0.030 (-2.54%)
Apr 28, 2026, 3:59 PM EST

Power Metallic Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.161.161.121.151.15-2.54%264,701
Apr 27, 20261.181.201.151.181.18-1.67%271,596
Apr 24, 20261.191.241.171.201.20-1.64%192,750
Apr 23, 20261.241.241.141.221.22-2.40%765,810
Apr 22, 20261.171.301.171.251.254.17%736,053
Apr 21, 20261.231.241.151.201.20-2.44%565,529
Apr 20, 20261.171.231.141.231.235.13%670,580
Apr 17, 20261.171.201.141.171.170.86%257,409
Apr 16, 20261.201.201.121.161.16-0.85%296,690
Apr 15, 20261.301.301.141.171.17-10.00%984,320
Apr 14, 20261.271.301.181.301.302.36%251,952
Apr 13, 20261.171.271.161.271.276.72%718,843
Apr 10, 20261.251.271.141.191.19-1.65%467,671
Apr 9, 20261.121.211.121.211.216.14%492,646
Apr 8, 20261.111.141.091.141.145.56%314,332
Apr 7, 20261.101.101.051.081.08-0.92%204,316
Apr 6, 20261.071.111.041.091.09-426,783
Apr 2, 20261.091.151.071.091.09-2.68%354,735
Apr 1, 20261.051.131.051.121.126.67%516,673
Mar 31, 20261.041.081.021.051.053.96%819,431
Mar 30, 20261.071.070.981.011.01-2.88%596,069
Mar 27, 20261.051.071.021.041.04-0.95%512,471
Mar 26, 20261.041.051.001.051.05-538,232
Mar 25, 20261.021.081.021.051.052.94%421,345
Mar 24, 20261.011.050.961.021.02-808,986
Mar 23, 20261.061.091.001.021.02-3.77%625,455
Mar 20, 20261.091.091.011.061.06-630,477
Mar 19, 20261.011.060.961.061.06-2.75%919,084
Mar 18, 20261.071.090.991.091.094.81%1,784,341
Mar 17, 20261.081.081.031.041.04-393,468
Mar 16, 20261.061.100.981.041.04-4.59%911,788
Mar 13, 20261.141.171.041.091.09-4.39%544,260
Mar 12, 20261.231.231.141.141.14-5.79%290,675
Mar 11, 20261.231.251.171.211.212.54%418,653
Mar 10, 20261.091.211.091.181.1810.28%1,165,890
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