Canada Markets open in 4 hrs 14 mins

Power Metals Corp. (PWM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2050+0.0050 (+2.50%)
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 20220.21000.22000.21000.21000.2100489,000
May 13, 20220.20000.21000.20000.20000.2000220,800
May 12, 20220.22000.22000.19000.20000.2000837,800
May 11, 20220.23000.24000.21000.21000.2100131,700
May 10, 20220.23000.24000.22000.22000.220067,100
May 09, 20220.24000.24000.23000.23000.2300144,200
May 06, 20220.26000.26000.22000.24000.2400306,000
May 05, 20220.28000.28000.24000.25000.2500237,200
May 04, 20220.28000.28000.27000.27000.270061,000
May 03, 20220.28000.28000.27000.28000.280052,700
May 02, 20220.29000.29000.27000.28000.280073,100
Apr 29, 20220.30000.30000.28000.29000.2900103,400
Apr 28, 20220.29000.29000.28000.28000.2800423,700
Apr 27, 20220.30000.30000.28000.28000.2800267,000
Apr 26, 20220.32000.32000.28000.29000.2900268,300
Apr 25, 20220.33000.33000.31000.31000.3100140,500
Apr 22, 20220.34000.34000.33000.34000.3400135,000
Apr 21, 20220.32000.34000.32000.33000.3300624,300
Apr 20, 20220.30000.32000.30000.31000.3100377,400
Apr 19, 20220.30000.31000.30000.31000.3100286,100
Apr 18, 20220.29000.30000.29000.30000.3000152,800
Apr 14, 20220.28000.30000.28000.30000.3000274,600
Apr 13, 20220.29000.30000.28000.29000.290082,300
Apr 12, 20220.29000.29000.28000.28000.2800130,400
Apr 11, 20220.29000.29000.28000.28000.2800197,700
Apr 08, 20220.29000.30000.28000.29000.2900281,500
Apr 07, 20220.30000.30000.28000.29000.2900523,000
Apr 06, 20220.31000.31000.30000.30000.3000123,500
Apr 05, 20220.30000.31000.30000.31000.3100296,900
Apr 04, 20220.28000.30000.28000.30000.3000454,500
Apr 01, 20220.28000.29000.28000.28000.280067,800
Mar 31, 20220.28000.29000.28000.28000.2800132,400
Mar 30, 20220.30000.30000.28000.29000.2900161,000
Mar 29, 20220.27000.30000.27000.30000.3000860,100
Mar 28, 20220.28000.28000.27000.27000.2700164,000
Mar 25, 20220.27000.28000.26000.27000.2700340,800
Mar 24, 20220.28000.29000.27000.28000.2800272,600
Mar 23, 20220.29000.29000.28000.28000.280069,000
Mar 22, 20220.29000.29000.28000.28000.280062,500
Mar 21, 20220.29000.30000.28000.28000.280052,800
Mar 18, 20220.30000.30000.28000.28000.2800171,500
Mar 17, 20220.28000.29000.28000.29000.2900191,100
Mar 16, 20220.28000.28000.28000.28000.280011,000
Mar 15, 20220.28000.28000.28000.28000.280021,500
Mar 14, 20220.29000.30000.28000.28000.280030,900
Mar 11, 20220.28000.29000.28000.29000.2900237,300
Mar 10, 20220.28000.28000.27000.28000.2800257,600
Mar 09, 20220.26000.28000.25000.28000.2800460,700
Mar 08, 20220.26000.27000.24000.25000.2500216,100
Mar 07, 20220.27000.27000.25000.26000.2600107,000
Mar 04, 20220.27000.27000.25000.26000.260096,300
Mar 03, 20220.27000.27000.26000.27000.2700198,900
Mar 02, 20220.27000.27000.25000.26000.2600104,000
Mar 01, 20220.28000.28000.27000.27000.2700143,000
Feb 28, 20220.28000.28000.27000.28000.280064,100
Feb 25, 20220.27000.29000.26000.28000.2800245,300
Feb 24, 20220.27000.27000.25000.27000.2700400,400
Feb 23, 20220.27000.29000.27000.28000.2800106,200
Feb 22, 20220.28000.28000.25000.26000.2600291,800
Feb 18, 20220.28000.28000.27000.27000.270079,500
Feb 17, 20220.30000.30000.27000.27000.2700314,900
Feb 16, 20220.28000.30000.28000.29000.2900733,000
Feb 15, 20220.28000.29000.28000.28000.2800122,000
Feb 14, 20220.28000.29000.27000.28000.2800541,600
Feb 11, 20220.29000.29000.28000.29000.2900143,500
Feb 10, 20220.30000.30000.28000.29000.2900721,200
Feb 09, 20220.28000.30000.27000.30000.30001,034,400
Feb 08, 20220.24000.27000.24000.27000.2700413,500
Feb 07, 20220.24000.25000.23000.25000.2500267,300
Feb 04, 20220.24000.24000.23000.23000.2300174,100
Feb 03, 20220.23000.24000.22000.24000.2400517,500
Feb 02, 20220.21000.22000.21000.22000.220079,600
Feb 01, 20220.21000.22000.21000.22000.220052,000
Jan 31, 20220.22000.22000.21000.22000.220060,800
Jan 28, 20220.21000.22000.21000.21000.2100472,600
Jan 27, 20220.21000.21000.21000.21000.210022,000
Jan 26, 20220.22000.22000.21000.21000.2100511,500
Jan 25, 20220.22000.22000.21000.22000.2200127,500
Jan 24, 20220.22000.22000.21000.22000.2200169,700
Jan 21, 20220.21000.23000.20000.23000.2300137,300
Jan 20, 20220.22000.22000.21000.21000.2100200,300
Jan 19, 20220.22000.23000.22000.22000.220060,500
Jan 18, 20220.23000.23000.22000.22000.220046,600
Jan 17, 20220.24000.24000.24000.24000.240031,100
Jan 14, 20220.23000.24000.23000.23000.2300234,200
Jan 13, 20220.23000.23000.22000.23000.2300347,300
Jan 12, 20220.23000.23000.21000.22000.2200390,500
Jan 11, 20220.21000.22000.21000.21000.210054,500
Jan 10, 20220.23000.23000.21000.21000.2100149,800
Jan 07, 20220.21000.22000.20000.22000.2200218,700
Jan 06, 20220.20000.21000.20000.21000.210046,400
Jan 05, 20220.22000.22000.20000.21000.2100278,700
Jan 04, 20220.23000.23000.21000.22000.220084,000
Dec 31, 20210.22000.22000.22000.22000.22006,600
Dec 30, 20210.22000.23000.22000.23000.2300120,500
Dec 29, 20210.23000.23000.21000.21000.2100971,000
Dec 24, 20210.23000.23000.22000.23000.230029,200
Dec 23, 20210.23000.25000.23000.24000.2400323,400
Dec 22, 20210.23000.24000.21000.24000.2400572,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...