Skip to main content
Power Metals Corp. (TSXV:PWM)
Canada flag Canada · Delayed Price · Currency is CAD
0.425
-0.015 (-3.41%)
Apr 28, 2026, 3:59 PM EST

Power Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.450.470.430.440.442.33%168,996
Apr 24, 20260.440.460.420.430.43-1.71%232,250
Apr 23, 20260.440.460.420.440.448.02%321,607
Apr 22, 20260.460.460.400.410.41-16.49%2,130,863
Apr 21, 20260.550.550.470.490.49-14.91%846,084
Apr 20, 20260.570.610.550.570.57-0.87%135,007
Apr 17, 20260.620.640.570.580.58-5.74%201,172
Apr 16, 20260.510.640.510.610.6122.00%983,916
Apr 15, 20260.510.510.500.500.502.56%34,000
Apr 14, 20260.480.510.480.490.494.84%64,169
Apr 13, 20260.470.470.450.470.471.09%71,232
Apr 10, 20260.410.480.410.460.4612.20%90,141
Apr 9, 20260.440.440.400.410.41-5.75%235,608
Apr 8, 20260.450.460.440.440.44-1.14%87,850
Apr 7, 20260.480.480.440.440.44-4.35%237,670
Apr 6, 20260.480.490.460.460.46-3.16%101,864
Apr 2, 20260.490.490.460.480.48-114,443
Apr 1, 20260.490.490.470.480.481.06%118,330
Mar 31, 20260.490.490.460.470.47-152,689
Mar 30, 20260.490.490.460.470.47-4.08%212,159
Mar 27, 20260.500.500.470.490.49-2.00%173,542
Mar 26, 20260.520.530.500.500.50-5.66%40,070
Mar 25, 20260.530.540.500.530.53-272,120
Mar 24, 20260.550.550.510.530.53-3.64%104,157
Mar 23, 20260.510.550.500.550.557.84%62,066
Mar 20, 20260.530.550.500.510.51-1.92%60,690
Mar 19, 20260.550.560.500.520.52-5.45%234,519
Mar 18, 20260.530.550.530.550.551.85%135,615
Mar 17, 20260.490.540.460.540.5411.34%478,444
Mar 16, 20260.510.520.470.490.49-3.00%239,629
Mar 13, 20260.500.520.500.500.50-139,247
Mar 12, 20260.530.530.500.500.50-3.85%52,857
Mar 11, 20260.520.520.500.520.52-195,800
Mar 10, 20260.560.570.520.520.52-3.70%209,550
Mar 9, 20260.560.560.490.540.54-1.82%367,025
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