Skip to main content
Power Metals Corp. (TSXV:PWM)
Canada flag Canada · Delayed Price · Currency is CAD
0.550
-0.030 (-5.17%)
At close: Mar 6, 2026

Power Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.580.580.540.550.55-5.17%142,483
Mar 5, 20260.610.610.570.580.58-4.92%193,386
Mar 4, 20260.630.650.610.610.61-3.17%147,125
Mar 3, 20260.650.650.610.630.63-2.33%99,909
Mar 2, 20260.640.650.640.650.650.78%28,092
Feb 27, 20260.650.650.640.640.64-13,510
Feb 26, 20260.640.660.630.640.642.40%85,021
Feb 25, 20260.630.630.610.630.630.81%139,173
Feb 24, 20260.660.660.620.620.62-3.13%292,281
Feb 23, 20260.670.670.630.640.64-4.48%150,893
Feb 20, 20260.680.720.660.670.67-182,493
Feb 19, 20260.670.670.650.670.67-102,928
Feb 18, 20260.700.710.660.670.67-2.90%242,755
Feb 17, 20260.710.710.680.690.69-2.82%122,959
Feb 13, 20260.710.730.700.710.710.71%119,487
Feb 12, 20260.750.750.700.710.71-3.42%89,947
Feb 11, 20260.700.740.680.730.734.29%319,053
Feb 10, 20260.710.710.690.700.70-0.71%104,640
Feb 9, 20260.740.740.700.710.71-2.08%222,322
Feb 6, 20260.750.750.720.720.72-72,615
Feb 5, 20260.740.740.710.720.72-1.37%209,542
Feb 4, 20260.740.760.730.730.73-2.67%92,696
Feb 3, 20260.750.750.740.750.751.35%64,474
Feb 2, 20260.770.770.730.740.74-2.63%300,733
Jan 30, 20260.780.780.750.760.76-4.40%104,452
Jan 29, 20260.790.820.770.800.803.25%147,375
Jan 28, 20260.760.780.740.770.773.36%154,455
Jan 27, 20260.750.750.730.750.750.68%47,519
Jan 26, 20260.760.780.740.740.74-165,831
Jan 23, 20260.770.770.720.740.74-1.33%104,586
Jan 22, 20260.750.760.720.750.751.35%105,907
Jan 21, 20260.800.800.740.740.74-3.27%110,376
Jan 20, 20260.740.770.740.770.774.79%44,380
Jan 19, 20260.760.780.720.730.73-5.19%186,375
Jan 16, 20260.760.780.750.770.77-1.28%268,395
Jan 15, 20260.770.800.770.780.78-1.89%321,590
Jan 14, 20260.790.800.790.800.80-76,403
Jan 13, 20260.780.800.770.800.803.25%72,279
Jan 12, 20260.780.800.770.770.77-109,383
Jan 9, 20260.760.780.750.770.771.32%151,098
Jan 8, 20260.770.780.750.760.76-2.56%122,603
Jan 7, 20260.800.800.750.780.78-407,212
Jan 6, 20260.810.820.780.780.78-3.70%215,008
Jan 5, 20260.780.820.780.810.812.53%297,278
Jan 2, 20260.840.840.790.790.79-3.66%140,661
Dec 31, 20250.780.820.780.820.825.13%321,225
Dec 30, 20250.850.850.780.780.78-4.88%340,191
Dec 29, 20250.820.830.810.820.82-92,856
Dec 24, 20250.810.830.810.820.82-50,713
Dec 23, 20250.820.850.810.820.82-2.38%116,379
Dec 22, 20250.880.880.830.840.84-4.55%87,533
Dec 19, 20250.810.900.770.880.8811.39%358,783
Dec 18, 20250.800.810.790.790.79-1.25%112,732
Dec 17, 20250.800.840.800.800.80-4.76%283,244
Dec 16, 20250.930.930.840.840.84-5.62%167,739
Dec 15, 20250.950.980.890.890.89-3.26%220,450
Dec 12, 20250.870.960.870.920.926.98%317,666
Dec 11, 20250.910.910.850.860.86-1.15%188,556
Dec 10, 20250.860.910.860.870.872.35%91,111
Dec 9, 20250.840.880.840.850.852.41%73,641
Dec 8, 20250.880.890.830.830.83-5.68%194,541
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