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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	0.74	0.72	0.72	0.74	0.69	59,547
July 31, 2025	0.72	0.72	0.72	0.74	0.7	258,122
July 30, 2025	0.76	0.71	0.71	0.76	0.7	183,400
July 29, 2025	0.78	0.75	0.75	0.79	0.74	461,531
July 28, 2025	0.8	0.79	0.79	0.82	0.79	273,039
July 25, 2025	0.8	0.82	0.82	0.82	0.79	217,713
July 24, 2025	0.76	0.79	0.79	0.79	0.75	84,906
July 23, 2025	0.68	0.75	0.75	0.75	0.68	452,300
July 22, 2025	0.73	0.71	0.71	0.73	0.6	1.18M
July 21, 2025	0.8	0.72	0.72	0.81	0.71	820,400
July 18, 2025	0.8	0.8	0.8	0.82	0.77	185,300
July 17, 2025	0.83	0.8	0.8	0.83	0.8	121,000
July 16, 2025	0.83	0.83	0.83	0.83	0.81	111,700
July 15, 2025	0.81	0.83	0.83	0.88	0.81	212,647
July 14, 2025	0.84	0.81	0.81	0.86	0.81	142,348
July 11, 2025	0.86	0.83	0.83	0.86	0.8	120,005
July 10, 2025	0.82	0.84	0.84	0.88	0.8	204,200
July 09, 2025	0.8	0.83	0.83	0.83	0.79	101,047
July 08, 2025	0.82	0.8	0.8	0.82	0.8	104,700
July 07, 2025	0.78	0.83	0.83	0.84	0.78	170,300
July 04, 2025	0.8	0.77	0.77	0.8	0.76	23,010
July 03, 2025	0.79	0.77	0.77	0.8	0.77	63,300
July 02, 2025	0.8	0.79	0.79	0.81	0.79	86,200
June 30, 2025	0.8	0.81	0.81	0.81	0.79	66,200
June 27, 2025	0.8	0.8	0.8	0.81	0.77	103,800
June 26, 2025	0.81	0.8	0.8	0.81	0.79	40,143
June 25, 2025	0.82	0.77	0.77	0.82	0.77	44,600
June 24, 2025	0.77	0.81	0.81	0.82	0.77	73,528
June 23, 2025	0.79	0.76	0.76	0.79	0.76	155,900
June 20, 2025	0.84	0.78	0.78	0.84	0.77	71,342
June 19, 2025	0.78	0.84	0.84	0.84	0.77	54,330
June 18, 2025	0.84	0.77	0.77	0.84	0.76	188,500
June 17, 2025	0.84	0.81	0.81	0.85	0.8	155,905
June 16, 2025	0.88	0.84	0.84	0.89	0.84	166,087
June 13, 2025	0.95	0.89	0.89	0.95	0.87	251,448
June 12, 2025	0.93	0.94	0.94	0.95	0.92	69,700
June 11, 2025	0.98	0.93	0.93	1	0.93	295,731
June 10, 2025	0.99	0.97	0.97	1.05	0.96	781,137
June 09, 2025	0.93	0.96	0.96	0.96	0.9	328,910
June 06, 2025	1.04	0.93	0.93	1.05	0.91	631,714
June 05, 2025	0.75	1	1	1.03	0.72	2.45M
June 04, 2025	0.71	0.72	0.72	0.73	0.7	157,010
June 03, 2025	0.71	0.71	0.71	0.72	0.7	84,733
June 02, 2025	0.71	0.71	0.71	0.74	0.68	517,349
May 30, 2025	0.73	0.7	0.7	0.74	0.7	305,219
May 29, 2025	0.78	0.73	0.73	0.78	0.73	264,028
May 28, 2025	0.79	0.77	0.77	0.8	0.77	303,131
May 27, 2025	0.79	0.77	0.77	0.79	0.77	100,200
May 26, 2025	0.79	0.78	0.78	0.81	0.77	146,200
May 23, 2025	0.78	0.78	0.78	0.79	0.76	67,145

Power Metals Corp. (PWM.V) TSXV