Power Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.93	0.94	0.92	0.92	0.92	1.10%	74,614
May 9, 2025	0.93	0.93	0.90	0.91	0.91	-1.09%	91,900
May 8, 2025	0.85	0.92	0.85	0.92	0.92	9.52%	330,200
May 7, 2025	0.84	0.85	0.82	0.84	0.84	3.70%	144,929
May 6, 2025	0.84	0.84	0.80	0.81	0.81	-2.41%	251,102
May 5, 2025	0.83	0.86	0.81	0.83	0.83	-1.19%	176,000
May 2, 2025	0.81	0.84	0.77	0.84	0.84	5.00%	464,011
May 1, 2025	0.84	0.85	0.80	0.80	0.80	-5.88%	315,343
Apr 30, 2025	0.88	0.88	0.84	0.85	0.85	-4.49%	269,000
Apr 29, 2025	0.85	0.90	0.85	0.89	0.89	5.95%	300,540
Apr 28, 2025	0.86	0.86	0.83	0.84	0.84	-4.55%	223,200
Apr 25, 2025	0.84	0.88	0.83	0.88	0.88	1.15%	108,400
Apr 24, 2025	0.84	0.87	0.82	0.87	0.87	2.35%	107,200
Apr 23, 2025	0.82	0.85	0.80	0.85	0.85	4.94%	312,700
Apr 22, 2025	0.85	0.90	0.80	0.81	0.81	-2.41%	247,700
Apr 21, 2025	0.86	0.86	0.79	0.83	0.83	-	210,100
Apr 17, 2025	0.85	0.87	0.83	0.83	0.83	-	134,100
Apr 16, 2025	0.87	0.94	0.83	0.83	0.83	-7.78%	324,137
Apr 15, 2025	0.96	1.01	0.88	0.90	0.90	-1.10%	919,400
Apr 14, 2025	0.89	0.99	0.83	0.91	0.91	4.60%	1,443,200
Apr 11, 2025	0.73	0.88	0.73	0.87	0.87	16.78%	269,519
Apr 10, 2025	0.75	0.76	0.71	0.75	0.75	0.68%	166,700
Apr 9, 2025	0.76	0.85	0.66	0.74	0.74	-	1,440,804
Apr 8, 2025	0.85	0.91	0.73	0.74	0.74	-11.90%	356,700
Apr 7, 2025	0.76	0.89	0.74	0.84	0.84	-6.67%	745,432
Apr 4, 2025	0.98	0.98	0.88	0.90	0.90	-8.16%	645,229
Apr 3, 2025	1.05	1.05	0.98	0.98	0.98	-10.09%	604,944
Apr 2, 2025	1.04	1.14	1.04	1.09	1.09	-0.91%	344,600
Apr 1, 2025	1.03	1.16	1.00	1.10	1.10	6.80%	488,200
Mar 31, 2025	1.14	1.14	1.01	1.03	1.03	-10.43%	807,700
Mar 28, 2025	1.17	1.18	1.12	1.15	1.15	-2.54%	623,834
Mar 27, 2025	1.15	1.21	1.15	1.18	1.18	-	214,542
Mar 26, 2025	1.19	1.27	1.07	1.18	1.18	-0.84%	1,037,508
Mar 25, 2025	1.30	1.30	1.17	1.19	1.19	-8.46%	527,443
Mar 24, 2025	1.31	1.33	1.28	1.30	1.30	-2.99%	279,700
Mar 21, 2025	1.35	1.36	1.31	1.34	1.34	-	494,006
Mar 20, 2025	1.37	1.37	1.33	1.34	1.34	-2.90%	170,619
Mar 19, 2025	1.35	1.38	1.33	1.38	1.38	1.47%	178,900
Mar 18, 2025	1.34	1.38	1.26	1.36	1.36	0.74%	447,614
Mar 17, 2025	1.41	1.41	1.32	1.35	1.35	-2.88%	547,900
Mar 14, 2025	1.31	1.40	1.30	1.39	1.39	6.92%	936,500
Mar 13, 2025	1.30	1.31	1.27	1.30	1.30	-0.76%	156,645
Mar 12, 2025	1.28	1.31	1.27	1.31	1.31	3.97%	191,100
Mar 11, 2025	1.24	1.34	1.18	1.26	1.26	-	392,400
Mar 10, 2025	1.31	1.33	1.23	1.26	1.26	-6.67%	275,719
Mar 7, 2025	1.21	1.37	1.21	1.35	1.35	8.00%	663,700
Mar 6, 2025	1.33	1.34	1.22	1.25	1.25	-7.41%	532,600
Mar 5, 2025	1.14	1.36	1.12	1.35	1.35	15.38%	1,017,100
Mar 4, 2025	1.37	1.39	1.07	1.17	1.17	-15.22%	915,500
Mar 3, 2025	1.33	1.41	1.32	1.38	1.38	1.47%	183,800