Mail

PWM.V - Power Metals Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	0.2350	0.2400	0.2250	0.2250	0.2250	203,500
May 31, 2023	0.2400	0.2400	0.2300	0.2400	0.2400	103,000
May 30, 2023	0.2300	0.2400	0.2300	0.2300	0.2300	112,000
May 29, 2023	0.2300	0.2300	0.2200	0.2300	0.2300	112,100
May 26, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	35,500
May 25, 2023	0.2300	0.2400	0.2300	0.2300	0.2300	132,000
May 24, 2023	0.2400	0.2400	0.2200	0.2300	0.2300	48,800
May 23, 2023	0.2300	0.2400	0.2300	0.2300	0.2300	73,000
May 19, 2023	0.2400	0.2400	0.2200	0.2300	0.2300	163,200
May 18, 2023	0.2500	0.2500	0.2400	0.2400	0.2400	90,300
May 17, 2023	0.2500	0.2500	0.2400	0.2400	0.2400	97,900
May 16, 2023	0.2600	0.2600	0.2400	0.2500	0.2500	79,700
May 15, 2023	0.2600	0.2600	0.2500	0.2600	0.2600	48,000
May 12, 2023	0.2500	0.2500	0.2400	0.2500	0.2500	171,800
May 11, 2023	0.2500	0.2600	0.2500	0.2500	0.2500	120,000
May 10, 2023	0.2300	0.2500	0.2300	0.2400	0.2400	152,700
May 09, 2023	0.2400	0.2500	0.2300	0.2400	0.2400	167,500
May 08, 2023	0.2600	0.2600	0.2400	0.2400	0.2400	152,500
May 05, 2023	0.2500	0.2500	0.2400	0.2500	0.2500	56,200
May 04, 2023	0.2700	0.2700	0.2400	0.2400	0.2400	192,200
May 03, 2023	0.2600	0.2700	0.2600	0.2700	0.2700	44,000
May 02, 2023	0.2600	0.2600	0.2500	0.2500	0.2500	26,000
May 01, 2023	0.2600	0.2600	0.2500	0.2600	0.2600	79,700
Apr 28, 2023	0.2600	0.2600	0.2500	0.2600	0.2600	16,000
Apr 27, 2023	0.2500	0.2600	0.2500	0.2600	0.2600	33,200
Apr 26, 2023	0.2700	0.2700	0.2500	0.2600	0.2600	36,500
Apr 25, 2023	0.2700	0.2700	0.2500	0.2600	0.2600	232,700
Apr 24, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	43,000
Apr 21, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	95,000
Apr 20, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	35,100
Apr 19, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	55,800
Apr 18, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	57,800
Apr 17, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	61,000
Apr 14, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	101,500
Apr 13, 2023	0.2900	0.3000	0.2800	0.3000	0.3000	247,000
Apr 12, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	49,500
Apr 11, 2023	0.3000	0.3000	0.2800	0.2900	0.2900	31,400
Apr 10, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	30,100
Apr 06, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	8,000
Apr 05, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	87,000
Apr 04, 2023	0.3100	0.3100	0.2900	0.3000	0.3000	58,100
Apr 03, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	56,400
Mar 31, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	6,500
Mar 30, 2023	0.3000	0.3200	0.3000	0.3100	0.3100	147,600
Mar 29, 2023	0.3100	0.3100	0.2800	0.2800	0.2800	293,100
Mar 28, 2023	0.3100	0.3200	0.3000	0.3000	0.3000	222,500
Mar 27, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	168,100
Mar 24, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	65,600
Mar 23, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	2,500
Mar 22, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	37,800
Mar 21, 2023	0.3300	0.3300	0.3100	0.3100	0.3100	150,700
Mar 20, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	23,500
Mar 17, 2023	0.3300	0.3300	0.3100	0.3200	0.3200	36,400
Mar 16, 2023	0.3100	0.3200	0.3000	0.3200	0.3200	168,300
Mar 15, 2023	0.3200	0.3200	0.3000	0.3100	0.3100	658,600
Mar 14, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	161,700
Mar 13, 2023	0.3400	0.3400	0.3200	0.3200	0.3200	471,300
Mar 10, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	164,500
Mar 09, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	49,500
Mar 08, 2023	0.3900	0.3900	0.3700	0.3700	0.3700	61,400
Mar 07, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	52,000
Mar 06, 2023	0.3900	0.4000	0.3800	0.3900	0.3900	245,000
Mar 03, 2023	0.3900	0.4200	0.3900	0.4000	0.4000	362,100
Mar 02, 2023	0.3900	0.4000	0.3800	0.3900	0.3900	116,000
Mar 01, 2023	0.3600	0.4000	0.3600	0.3900	0.3900	230,200
Feb 28, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	47,000
Feb 27, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	82,000
Feb 24, 2023	0.3400	0.3600	0.3400	0.3600	0.3600	104,200
Feb 23, 2023	0.3600	0.3600	0.3400	0.3500	0.3500	190,300
Feb 22, 2023	0.3900	0.3900	0.3500	0.3600	0.3600	113,600
Feb 21, 2023	0.3800	0.3900	0.3700	0.3900	0.3900	120,800
Feb 17, 2023	0.3600	0.4100	0.3600	0.3800	0.3800	339,900
Feb 16, 2023	0.3500	0.3800	0.3400	0.3700	0.3700	112,600
Feb 15, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	46,000
Feb 14, 2023	0.3500	0.3600	0.3500	0.3500	0.3500	31,100
Feb 13, 2023	0.3400	0.3800	0.3400	0.3600	0.3600	329,900
Feb 10, 2023	0.3300	0.3500	0.3300	0.3400	0.3400	56,100
Feb 09, 2023	0.3300	0.3400	0.3200	0.3300	0.3300	133,600
Feb 08, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	554,500
Feb 07, 2023	0.3500	0.3500	0.3200	0.3200	0.3200	121,000
Feb 06, 2023	0.3400	0.3700	0.3300	0.3400	0.3400	225,300
Feb 03, 2023	0.3000	0.3500	0.3000	0.3400	0.3400	207,000
Feb 02, 2023	0.3100	0.3200	0.3000	0.3100	0.3100	302,100
Feb 01, 2023	0.3000	0.3200	0.2900	0.2900	0.2900	170,500
Jan 31, 2023	0.3000	0.3100	0.2900	0.3000	0.3000	123,400
Jan 30, 2023	0.3000	0.3000	0.2800	0.3000	0.3000	78,100
Jan 27, 2023	0.3000	0.3100	0.2800	0.2800	0.2800	238,300
Jan 26, 2023	0.3000	0.3100	0.2900	0.3000	0.3000	125,000
Jan 25, 2023	0.3000	0.3000	0.2800	0.3000	0.3000	131,800
Jan 24, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	98,400
Jan 23, 2023	0.3100	0.3100	0.2800	0.2900	0.2900	131,300
Jan 20, 2023	0.2700	0.3500	0.2700	0.3100	0.3100	486,800
Jan 19, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	10,600
Jan 18, 2023	0.2800	0.3000	0.2800	0.2800	0.2800	90,600
Jan 17, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	126,400
Jan 16, 2023	0.3000	0.3100	0.2900	0.2900	0.2900	75,100
Jan 13, 2023	0.3000	0.3100	0.2800	0.3100	0.3100	70,000
Jan 12, 2023	0.3000	0.3100	0.2900	0.3100	0.3100	33,600
Jan 11, 2023	0.2900	0.3100	0.2800	0.3000	0.3000	337,700
Jan 10, 2023	0.3100	0.3100	0.2800	0.2800	0.2800	144,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...