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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Power Metals Corp. (PWM.V) TSXV