Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.70	0.70	0.68	0.69	0.69	-	72,000
Aug 14, 2025	0.72	0.72	0.69	0.69	0.69	-4.17%	34,922
Aug 13, 2025	0.72	0.72	0.67	0.72	0.72	1.41%	254,300
Aug 12, 2025	0.69	0.73	0.69	0.71	0.71	4.41%	159,500
Aug 11, 2025	0.71	0.73	0.68	0.68	0.68	-2.86%	191,330
Aug 8, 2025	0.70	0.72	0.69	0.70	0.70	1.45%	116,200
Aug 7, 2025	0.74	0.74	0.68	0.69	0.69	-2.82%	135,700
Aug 6, 2025	0.74	0.74	0.71	0.71	0.71	-2.07%	43,300
Aug 5, 2025	0.72	0.75	0.72	0.73	0.73	1.40%	141,030
Aug 1, 2025	0.74	0.74	0.69	0.72	0.72	-	59,547
Jul 31, 2025	0.72	0.74	0.70	0.72	0.72	0.70%	258,122
Jul 30, 2025	0.76	0.76	0.70	0.71	0.71	-5.33%	183,400
Jul 29, 2025	0.78	0.79	0.74	0.75	0.75	-5.06%	461,531
Jul 28, 2025	0.80	0.82	0.79	0.79	0.79	-3.66%	273,039
Jul 25, 2025	0.80	0.82	0.79	0.82	0.82	3.80%	217,713
Jul 24, 2025	0.76	0.79	0.75	0.79	0.79	5.33%	84,906
Jul 23, 2025	0.68	0.75	0.68	0.75	0.75	6.38%	452,300
Jul 22, 2025	0.73	0.73	0.60	0.71	0.71	-2.08%	1,180,300
Jul 21, 2025	0.80	0.81	0.71	0.72	0.72	-10.00%	820,400
Jul 18, 2025	0.80	0.82	0.77	0.80	0.80	-	185,300
Jul 17, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	121,000
Jul 16, 2025	0.83	0.83	0.81	0.83	0.83	-	111,700
Jul 15, 2025	0.81	0.88	0.81	0.83	0.83	2.47%	212,647
Jul 14, 2025	0.84	0.86	0.81	0.81	0.81	-2.41%	142,348
Jul 11, 2025	0.86	0.86	0.80	0.83	0.83	-1.19%	120,005
Jul 10, 2025	0.82	0.88	0.80	0.84	0.84	1.20%	204,200
Jul 9, 2025	0.80	0.83	0.79	0.83	0.83	4.40%	101,047
Jul 8, 2025	0.82	0.82	0.80	0.80	0.80	-4.22%	104,700
Jul 7, 2025	0.78	0.84	0.78	0.83	0.83	7.79%	170,300
Jul 4, 2025	0.80	0.80	0.76	0.77	0.77	-	23,010
Jul 3, 2025	0.79	0.80	0.77	0.77	0.77	-2.53%	63,300
Jul 2, 2025	0.80	0.81	0.79	0.79	0.79	-2.47%	86,200
Jun 30, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	66,200
Jun 27, 2025	0.80	0.81	0.77	0.80	0.80	-	103,800
Jun 26, 2025	0.81	0.81	0.79	0.80	0.80	3.90%	40,143
Jun 25, 2025	0.82	0.82	0.77	0.77	0.77	-4.94%	44,600
Jun 24, 2025	0.77	0.82	0.77	0.81	0.81	6.58%	73,528
Jun 23, 2025	0.79	0.79	0.76	0.76	0.76	-2.56%	155,900
Jun 20, 2025	0.84	0.84	0.77	0.78	0.78	-7.14%	71,342
Jun 19, 2025	0.78	0.84	0.77	0.84	0.84	9.09%	54,330
Jun 18, 2025	0.84	0.84	0.76	0.77	0.77	-4.94%	188,500
Jun 17, 2025	0.84	0.85	0.80	0.81	0.81	-3.57%	155,905
Jun 16, 2025	0.88	0.89	0.84	0.84	0.84	-5.62%	166,100
Jun 13, 2025	0.95	0.95	0.87	0.89	0.89	-5.32%	251,448
Jun 12, 2025	0.93	0.95	0.92	0.94	0.94	1.08%	69,700
Jun 11, 2025	0.98	1.00	0.93	0.93	0.93	-4.12%	295,731
Jun 10, 2025	0.99	1.05	0.96	0.97	0.97	1.04%	781,137
Jun 9, 2025	0.93	0.96	0.90	0.96	0.96	3.23%	328,910
Jun 6, 2025	1.04	1.05	0.91	0.93	0.93	-7.00%	631,714
Jun 5, 2025	0.75	1.03	0.72	1.00	1.00	38.89%	2,447,700