PWM.V - Power Metals Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20230.23500.24000.22500.22500.2250203,500
May 31, 20230.24000.24000.23000.24000.2400103,000
May 30, 20230.23000.24000.23000.23000.2300112,000
May 29, 20230.23000.23000.22000.23000.2300112,100
May 26, 20230.23000.23000.23000.23000.230035,500
May 25, 20230.23000.24000.23000.23000.2300132,000
May 24, 20230.24000.24000.22000.23000.230048,800
May 23, 20230.23000.24000.23000.23000.230073,000
May 19, 20230.24000.24000.22000.23000.2300163,200
May 18, 20230.25000.25000.24000.24000.240090,300
May 17, 20230.25000.25000.24000.24000.240097,900
May 16, 20230.26000.26000.24000.25000.250079,700
May 15, 20230.26000.26000.25000.26000.260048,000
May 12, 20230.25000.25000.24000.25000.2500171,800
May 11, 20230.25000.26000.25000.25000.2500120,000
May 10, 20230.23000.25000.23000.24000.2400152,700
May 09, 20230.24000.25000.23000.24000.2400167,500
May 08, 20230.26000.26000.24000.24000.2400152,500
May 05, 20230.25000.25000.24000.25000.250056,200
May 04, 20230.27000.27000.24000.24000.2400192,200
May 03, 20230.26000.27000.26000.27000.270044,000
May 02, 20230.26000.26000.25000.25000.250026,000
May 01, 20230.26000.26000.25000.26000.260079,700
Apr 28, 20230.26000.26000.25000.26000.260016,000
Apr 27, 20230.25000.26000.25000.26000.260033,200
Apr 26, 20230.27000.27000.25000.26000.260036,500
Apr 25, 20230.27000.27000.25000.26000.2600232,700
Apr 24, 20230.27000.27000.26000.26000.260043,000
Apr 21, 20230.28000.28000.27000.27000.270095,000
Apr 20, 20230.28000.28000.27000.27000.270035,100
Apr 19, 20230.28000.28000.28000.28000.280055,800
Apr 18, 20230.29000.29000.28000.28000.280057,800
Apr 17, 20230.30000.31000.30000.30000.300061,000
Apr 14, 20230.30000.30000.29000.29000.2900101,500
Apr 13, 20230.29000.30000.28000.30000.3000247,000
Apr 12, 20230.28000.29000.28000.29000.290049,500
Apr 11, 20230.30000.30000.28000.29000.290031,400
Apr 10, 20230.30000.30000.28000.28000.280030,100
Apr 06, 20230.30000.30000.30000.30000.30008,000
Apr 05, 20230.30000.30000.29000.30000.300087,000
Apr 04, 20230.31000.31000.29000.30000.300058,100
Apr 03, 20230.32000.32000.31000.31000.310056,400
Mar 31, 20230.32000.32000.31000.32000.32006,500
Mar 30, 20230.30000.32000.30000.31000.3100147,600
Mar 29, 20230.31000.31000.28000.28000.2800293,100
Mar 28, 20230.31000.32000.30000.30000.3000222,500
Mar 27, 20230.32000.32000.31000.31000.3100168,100
Mar 24, 20230.31000.32000.31000.32000.320065,600
Mar 23, 20230.31000.31000.31000.31000.31002,500
Mar 22, 20230.31000.32000.31000.32000.320037,800
Mar 21, 20230.33000.33000.31000.31000.3100150,700
Mar 20, 20230.32000.32000.32000.32000.320023,500
Mar 17, 20230.33000.33000.31000.32000.320036,400
Mar 16, 20230.31000.32000.30000.32000.3200168,300
Mar 15, 20230.32000.32000.30000.31000.3100658,600
Mar 14, 20230.33000.33000.32000.32000.3200161,700
Mar 13, 20230.34000.34000.32000.32000.3200471,300
Mar 10, 20230.36000.36000.35000.35000.3500164,500
Mar 09, 20230.37000.37000.36000.36000.360049,500
Mar 08, 20230.39000.39000.37000.37000.370061,400
Mar 07, 20230.39000.39000.37000.38000.380052,000
Mar 06, 20230.39000.40000.38000.39000.3900245,000
Mar 03, 20230.39000.42000.39000.40000.4000362,100
Mar 02, 20230.39000.40000.38000.39000.3900116,000
Mar 01, 20230.36000.40000.36000.39000.3900230,200
Feb 28, 20230.37000.37000.36000.36000.360047,000
Feb 27, 20230.36000.37000.36000.36000.360082,000
Feb 24, 20230.34000.36000.34000.36000.3600104,200
Feb 23, 20230.36000.36000.34000.35000.3500190,300
Feb 22, 20230.39000.39000.35000.36000.3600113,600
Feb 21, 20230.38000.39000.37000.39000.3900120,800
Feb 17, 20230.36000.41000.36000.38000.3800339,900
Feb 16, 20230.35000.38000.34000.37000.3700112,600
Feb 15, 20230.34000.35000.34000.35000.350046,000
Feb 14, 20230.35000.36000.35000.35000.350031,100
Feb 13, 20230.34000.38000.34000.36000.3600329,900
Feb 10, 20230.33000.35000.33000.34000.340056,100
Feb 09, 20230.33000.34000.32000.33000.3300133,600
Feb 08, 20230.32000.32000.32000.32000.3200554,500
Feb 07, 20230.35000.35000.32000.32000.3200121,000
Feb 06, 20230.34000.37000.33000.34000.3400225,300
Feb 03, 20230.30000.35000.30000.34000.3400207,000
Feb 02, 20230.31000.32000.30000.31000.3100302,100
Feb 01, 20230.30000.32000.29000.29000.2900170,500
Jan 31, 20230.30000.31000.29000.30000.3000123,400
Jan 30, 20230.30000.30000.28000.30000.300078,100
Jan 27, 20230.30000.31000.28000.28000.2800238,300
Jan 26, 20230.30000.31000.29000.30000.3000125,000
Jan 25, 20230.30000.30000.28000.30000.3000131,800
Jan 24, 20230.30000.30000.29000.30000.300098,400
Jan 23, 20230.31000.31000.28000.29000.2900131,300
Jan 20, 20230.27000.35000.27000.31000.3100486,800
Jan 19, 20230.28000.28000.27000.27000.270010,600
Jan 18, 20230.28000.30000.28000.28000.280090,600
Jan 17, 20230.30000.30000.28000.28000.2800126,400
Jan 16, 20230.30000.31000.29000.29000.290075,100
Jan 13, 20230.30000.31000.28000.31000.310070,000
Jan 12, 20230.30000.31000.29000.31000.310033,600
Jan 11, 20230.29000.31000.28000.30000.3000337,700
Jan 10, 20230.31000.31000.28000.28000.2800144,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...