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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	0.73	0.66	0.66	0.73	0.66	183,200
September 15, 2025	0.69	0.71	0.71	0.71	0.68	131,108
September 12, 2025	0.69	0.69	0.69	0.7	0.68	68,504
September 11, 2025	0.66	0.7	0.7	0.7	0.65	163,100
September 10, 2025	0.65	0.65	0.65	0.66	0.64	74,800
September 09, 2025	0.6	0.64	0.64	0.65	0.6	136,242
September 08, 2025	0.63	0.6	0.6	0.63	0.6	191,100
September 05, 2025	0.65	0.64	0.64	0.66	0.64	56,300
September 04, 2025	0.63	0.65	0.65	0.65	0.63	57,700
September 03, 2025	0.65	0.64	0.64	0.65	0.62	160,417
September 02, 2025	0.65	0.65	0.65	0.67	0.61	144,700
August 29, 2025	0.64	0.65	0.65	0.65	0.63	114,500
August 28, 2025	0.66	0.65	0.65	0.67	0.65	19,740
August 27, 2025	0.65	0.66	0.66	0.67	0.63	85,538
August 26, 2025	0.66	0.64	0.64	0.66	0.61	138,800
August 25, 2025	0.63	0.63	0.63	0.66	0.62	163,200
August 22, 2025	0.63	0.63	0.63	0.64	0.62	146,800
August 21, 2025	0.65	0.63	0.63	0.66	0.63	144,026
August 20, 2025	0.67	0.65	0.65	0.67	0.64	166,730
August 19, 2025	0.7	0.66	0.66	0.7	0.66	95,300
August 18, 2025	0.71	0.68	0.68	0.71	0.68	121,195
August 15, 2025	0.7	0.69	0.69	0.7	0.68	72,000
August 14, 2025	0.72	0.69	0.69	0.72	0.69	34,922
August 13, 2025	0.72	0.72	0.72	0.72	0.67	254,300
August 12, 2025	0.69	0.71	0.71	0.73	0.69	159,500
August 11, 2025	0.71	0.68	0.68	0.73	0.68	191,330
August 08, 2025	0.7	0.7	0.7	0.72	0.69	116,200
August 07, 2025	0.74	0.69	0.69	0.74	0.68	135,700
August 06, 2025	0.74	0.71	0.71	0.74	0.71	43,300
August 05, 2025	0.72	0.73	0.73	0.75	0.72	141,030

Power Metals Corp. (PWM.V) TSXV