Power Metals Corp. - PWM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	0.86	0.87	0.87	0.91	0.86	91,111
December 09, 2025	0.84	0.85	0.85	0.88	0.84	73,641
December 08, 2025	0.88	0.83	0.83	0.89	0.83	194,541
December 05, 2025	0.84	0.88	0.88	0.88	0.83	105,000
December 04, 2025	0.81	0.83	0.83	0.84	0.81	102,500
December 03, 2025	0.81	0.82	0.82	0.83	0.81	57,900
December 02, 2025	0.81	0.81	0.81	0.82	0.79	51,800
December 01, 2025	0.8	0.82	0.82	0.85	0.79	132,400
November 28, 2025	0.8	0.77	0.77	0.8	0.77	91,719
November 27, 2025	0.79	0.79	0.79	0.8	0.77	25,481
November 26, 2025	0.78	0.76	0.76	0.79	0.76	31,342
November 25, 2025	0.76	0.78	0.78	0.78	0.75	37,141
November 24, 2025	0.75	0.75	0.75	0.77	0.74	67,500
November 21, 2025	0.75	0.73	0.73	0.79	0.72	108,624
November 20, 2025	0.78	0.72	0.72	0.78	0.72	181,103
November 19, 2025	0.8	0.76	0.76	0.82	0.74	361,000
November 18, 2025	0.82	0.82	0.82	0.82	0.78	278,600
November 17, 2025	0.88	0.82	0.82	0.88	0.81	126,600
November 14, 2025	0.87	0.85	0.85	0.89	0.85	116,200
November 13, 2025	0.91	0.88	0.88	0.91	0.87	46,000
November 12, 2025	0.89	0.9	0.9	0.91	0.88	42,116
November 11, 2025	0.9	0.88	0.88	0.9	0.87	37,100
November 10, 2025	0.9	0.89	0.89	0.93	0.88	175,001
November 07, 2025	0.89	0.9	0.9	0.9	0.86	30,610
November 06, 2025	0.9	0.86	0.86	0.95	0.85	164,700
November 05, 2025	0.85	0.88	0.88	0.91	0.84	337,000
November 04, 2025	0.87	0.83	0.83	0.88	0.83	292,829
November 03, 2025	0.91	0.89	0.89	0.94	0.87	250,900
October 31, 2025	0.92	0.93	0.93	1.03	0.89	321,324
October 30, 2025	0.92	0.91	0.91	0.95	0.89	57,000
October 29, 2025	0.95	0.91	0.91	0.99	0.91	170,330
October 28, 2025	1	0.93	0.93	1	0.91	168,320
October 27, 2025	1.02	1.01	1.01	1.1	0.96	274,300
October 24, 2025	1.02	1.03	1.03	1.11	0.98	266,331
October 23, 2025	0.97	1.06	1.06	1.07	0.94	436,600
October 22, 2025	0.82	0.97	0.97	0.97	0.81	657,200
October 21, 2025	0.84	0.82	0.82	0.87	0.81	233,119
October 20, 2025	0.94	0.85	0.85	0.94	0.83	243,300
October 17, 2025	0.94	0.9	0.9	0.95	0.85	243,445
October 16, 2025	1.05	0.95	0.95	1.05	0.95	131,301
October 15, 2025	1.09	1.02	1.02	1.12	0.96	580,000
October 14, 2025	1.01	1.05	1.05	1.09	1	1.05M
October 10, 2025	0.86	0.98	0.98	0.99	0.85	725,800
October 09, 2025	0.84	0.85	0.85	0.86	0.82	206,200
October 08, 2025	0.8	0.85	0.85	0.86	0.8	167,000
October 07, 2025	0.83	0.81	0.81	0.83	0.8	91,821
October 06, 2025	0.82	0.84	0.84	0.84	0.8	88,400
October 03, 2025	0.81	0.82	0.82	0.84	0.8	130,200
October 02, 2025	0.81	0.79	0.79	0.82	0.79	89,702
October 01, 2025	0.78	0.8	0.8	0.81	0.78	93,400
September 30, 2025	0.79	0.78	0.78	0.8	0.77	148,800
September 29, 2025	0.83	0.76	0.76	0.83	0.75	162,227
September 26, 2025	0.87	0.81	0.81	0.87	0.81	167,000
September 25, 2025	0.86	0.85	0.85	0.88	0.81	249,200
September 24, 2025	0.91	0.88	0.88	0.91	0.87	93,300
September 23, 2025	0.91	0.9	0.9	0.92	0.88	132,600
September 22, 2025	0.89	0.91	0.91	0.92	0.87	179,000
September 19, 2025	0.8	0.88	0.88	0.9	0.79	182,500
September 18, 2025	0.8	0.8	0.8	0.84	0.77	525,725
September 17, 2025	0.68	0.78	0.78	0.78	0.66	557,900

Power Metals Corp. (PWM.V) TSXV