Power One Resources Corp. (PWRO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 01:16PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Sept 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 26, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	46,000
Sept 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	149,000
Sept 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	31,250
Sept 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Sept 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 13, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	104,000
Sept 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Sept 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,000
Sept 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Sept 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Sept 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	78,000
Sept 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	245,000
Sept 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,500
Aug 23, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	287,000
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	71,000
Aug 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Aug 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	33,000
Aug 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	80,000
Aug 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,600
Aug 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Aug 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	210,000
Aug 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Jul 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	45,000
Jul 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	70,000
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 24, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	532,000
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	158,000
Jul 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	44,000
Jul 17, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	127,000
Jul 16, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	14,166
Jul 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,340
Jul 12, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	552,000
Jul 11, 2024	0.0500	0.0700	0.0500	0.0600	0.0600	690,000
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Jul 03, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	168,000
Jul 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 27, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	16,000
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 25, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	40,000
Jun 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	46,000
Jun 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	12,000
Jun 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Jun 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Jun 05, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	48,000
Jun 04, 2024	0.0700	0.0700	0.0550	0.0600	0.0600	526,000
Jun 03, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	87,300
May 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,440
May 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 28, 2024	0.0650	0.0700	0.0600	0.0700	0.0700	57,000
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	381,000
May 24, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,718
May 22, 2024	0.0650	0.0700	0.0600	0.0700	0.0700	30,000
May 21, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
May 17, 2024	0.0650	0.0700	0.0650	0.0650	0.0650	31,640
May 16, 2024	0.0700	0.0750	0.0650	0.0650	0.0650	58,400
May 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	405,000
May 14, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	318,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7368-0.0011(-0.15%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD85,035.19+553.91(+0.66%)

Power One Resources Corp. (PWRO.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7368
-0.0011(-0.15%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
85,035.19
+553.91(+0.66%)