Skip to main content
Power Metals Corp. (TSXV:PWM)
Canada flag Canada · Delayed Price · Currency is CAD
0.880
+0.050 (6.02%)
At close: Dec 5, 2025

Power Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.840.880.830.880.886.02%104,985
Dec 4, 20250.810.840.810.830.831.22%102,463
Dec 3, 20250.810.830.810.820.821.86%57,882
Dec 2, 20250.810.820.790.810.81-1.83%51,779
Dec 1, 20250.800.850.790.820.826.49%132,353
Nov 28, 20250.800.800.770.770.77-2.53%91,719
Nov 27, 20250.790.800.770.790.793.95%25,481
Nov 26, 20250.780.790.760.760.76-1.94%31,342
Nov 25, 20250.760.780.750.780.783.33%37,141
Nov 24, 20250.750.770.740.750.752.74%67,462
Nov 21, 20250.750.790.720.730.732.10%108,624
Nov 20, 20250.780.780.720.720.72-5.92%181,103
Nov 19, 20250.800.820.740.760.76-7.32%360,963
Nov 18, 20250.820.820.780.820.82-278,563
Nov 17, 20250.880.880.810.820.82-3.53%126,588
Nov 14, 20250.870.890.850.850.85-3.41%116,190
Nov 13, 20250.910.910.870.880.88-2.22%45,952
Nov 12, 20250.890.910.880.900.902.27%42,116
Nov 11, 20250.900.900.870.880.88-1.12%37,075
Nov 10, 20250.900.930.880.890.89-1.11%175,001
Nov 7, 20250.890.900.860.900.904.65%30,610
Nov 6, 20250.900.950.850.860.86-2.27%164,654
Nov 5, 20250.850.910.840.880.886.02%336,971
Nov 4, 20250.870.880.830.830.83-6.74%292,829
Nov 3, 20250.910.940.870.890.89-4.30%250,895
Oct 31, 20250.921.030.890.930.932.20%321,324
Oct 30, 20250.920.950.890.910.91-56,951
Oct 29, 20250.950.990.910.910.91-2.15%170,330
Oct 28, 20251.001.000.910.930.93-7.92%168,320
Oct 27, 20251.021.100.961.011.01-1.94%274,264
Oct 24, 20251.021.110.981.031.03-2.83%266,331
Oct 23, 20250.971.070.941.061.069.28%436,582
Oct 22, 20250.820.970.810.970.9718.29%657,171
Oct 21, 20250.840.870.810.820.82-3.53%233,119
Oct 20, 20250.940.940.830.850.85-5.56%243,277
Oct 17, 20250.940.950.850.900.90-5.26%243,445
Oct 16, 20251.051.050.950.950.95-6.86%131,301
Oct 15, 20251.091.120.961.021.02-2.86%579,978
Oct 14, 20251.011.091.001.051.057.14%1,052,043
Oct 10, 20250.860.990.850.980.9815.29%725,766
Oct 9, 20250.840.860.820.850.85-206,184
Oct 8, 20250.800.860.800.850.855.59%166,997
Oct 7, 20250.830.830.800.810.81-4.17%91,821
Oct 6, 20250.820.840.800.840.842.44%88,366
Oct 3, 20250.810.840.800.820.823.80%130,200
Oct 2, 20250.810.820.790.790.79-1.25%89,702
Oct 1, 20250.780.810.780.800.802.56%93,375
Sep 30, 20250.790.800.770.780.782.63%148,800
Sep 29, 20250.830.830.750.760.76-6.17%162,227
Sep 26, 20250.870.870.810.810.81-4.71%166,952
Sep 25, 20250.860.880.810.850.85-3.41%249,191
Sep 24, 20250.910.910.870.880.88-2.22%93,300
Sep 23, 20250.910.920.880.900.90-1.10%132,561
Sep 22, 20250.890.920.870.910.913.41%178,958
Sep 19, 20250.800.900.790.880.8810.00%182,495
Sep 18, 20250.800.840.770.800.802.56%525,725
Sep 17, 20250.680.780.660.780.7818.18%557,892
Sep 16, 20250.730.730.660.660.66-7.04%183,155
Sep 15, 20250.690.710.680.710.712.90%131,108
Sep 12, 20250.690.700.680.690.69-1.43%68,504
Sep 11, 20250.660.700.650.700.707.69%163,065
Sep 10, 20250.650.660.640.650.651.56%74,776
Sep 9, 20250.600.650.600.640.646.67%136,242
Sep 8, 20250.630.630.600.600.60-6.25%191,083
Sep 5, 20250.650.660.640.640.64-0.78%56,280
Sep 4, 20250.630.650.630.650.650.78%57,650
Sep 3, 20250.650.650.620.640.64-1.54%160,417
Sep 2, 20250.650.670.610.650.65-144,652
Aug 29, 20250.640.650.630.650.65-114,500
Aug 28, 20250.660.670.650.650.65-1.52%19,740
Aug 27, 20250.650.670.630.660.663.13%85,538
Aug 26, 20250.660.660.610.640.641.59%138,800
Aug 25, 20250.630.660.620.630.63-163,177
Aug 22, 20250.630.640.620.630.63-146,780
Aug 21, 20250.650.660.630.630.63-3.08%144,026
Aug 20, 20250.670.670.640.650.65-1.52%166,730
Aug 19, 20250.700.700.660.660.66-2.94%95,298
Aug 18, 20250.710.710.680.680.68-1.45%121,195
Aug 15, 20250.700.700.680.690.69-72,000
Aug 14, 20250.720.720.690.690.69-4.17%34,922
Aug 13, 20250.720.720.670.720.721.41%254,278
Aug 12, 20250.690.730.690.710.714.41%159,500
Aug 11, 20250.710.730.680.680.68-2.86%191,330
Aug 8, 20250.700.720.690.700.701.45%116,179
Aug 7, 20250.740.740.680.690.69-2.82%135,691
Aug 6, 20250.740.740.710.710.71-2.07%43,299
Aug 5, 20250.720.750.720.730.731.40%141,030
Aug 1, 20250.740.740.690.720.72-59,547
Jul 31, 20250.720.740.700.720.720.70%258,122
Jul 30, 20250.760.760.700.710.71-5.33%183,400
Jul 29, 20250.780.790.740.750.75-5.06%461,531
Jul 28, 20250.800.820.790.790.79-3.66%273,039
Jul 25, 20250.800.820.790.820.823.80%217,713
Jul 24, 20250.760.790.750.790.795.33%84,906
Jul 23, 20250.680.750.680.750.756.38%452,289
Jul 22, 20250.730.730.600.710.71-2.08%1,180,288
Jul 21, 20250.800.810.710.720.72-10.00%820,358
Jul 18, 20250.800.820.770.800.80-185,291
Jul 17, 20250.830.830.800.800.80-3.61%120,983
Jul 16, 20250.830.830.810.830.83-111,666