Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Metals Corp (OP: PWRMF )

0.2475 -0.0183 (-6.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.2669 0.2700 0.2475 0.2475 151,137 -0.02(-6.88%)
Nov 26, 2024 0.2457 0.2659 0.2457 0.2658 39,601 +0.00(+1.18%)
Nov 25, 2024 0.2687 0.2750 0.2627 0.2627 99,809 -0.01(-2.70%)
Nov 22, 2024 0.2730 0.2796 0.2560 0.2700 418,536 -0.01(-2.10%)
Nov 21, 2024 0.2741 0.2800 0.2700 0.2758 153,873 +0.00(+0.29%)
Nov 20, 2024 0.2825 0.2825 0.2750 0.2750 50,596 +0.00(+0.00%)
Nov 19, 2024 0.2815 0.2900 0.2700 0.2750 321,798 -0.00(-1.19%)
Nov 18, 2024 0.2917 0.2917 0.2783 0.2783 20,807 -0.01(-2.90%)
Nov 15, 2024 0.2990 0.3000 0.2800 0.2866 99,323 -0.02(-6.71%)
Nov 14, 2024 0.3077 0.3100 0.3014 0.3072 57,439 +0.01(+2.47%)
Nov 13, 2024 0.3003 0.3099 0.2900 0.2998 117,540 -0.00(-0.07%)
Nov 12, 2024 0.2810 0.3037 0.2809 0.3000 142,781 +0.02(+6.69%)
Nov 11, 2024 0.2800 0.2889 0.2742 0.2812 131,981 +0.02(+5.71%)
Nov 08, 2024 0.2780 0.2840 0.2660 0.2660 164,335 -0.02(-6.70%)
Nov 07, 2024 0.2830 0.2900 0.2750 0.2851 227,050 +0.01(+1.82%)
Nov 06, 2024 0.2910 0.2950 0.2702 0.2800 258,487 -0.01(-5.08%)
Nov 05, 2024 0.2810 0.3058 0.2810 0.2950 58,690 +0.00(+0.51%)
Nov 04, 2024 0.3000 0.3050 0.2901 0.2935 78,095 -0.00(-0.14%)
Nov 01, 2024 0.2877 0.3050 0.2500 0.2939 216,385 -0.01(-4.42%)
Oct 31, 2024 0.2810 0.3100 0.2810 0.3075 73,445 +0.02(+5.13%)
Oct 30, 2024 0.2900 0.2932 0.2900 0.2925 61,702 +0.00(+0.86%)
Oct 29, 2024 0.2875 0.2951 0.2855 0.2900 70,451 -0.01(-1.99%)
Oct 28, 2024 0.2894 0.2964 0.2835 0.2959 21,570 -0.01(-1.73%)
Oct 25, 2024 0.3000 0.3017 0.2857 0.3011 13,341 -0.00(-0.30%)
Oct 24, 2024 0.3064 0.3064 0.2980 0.3020 23,489 -0.01(-3.82%)
Oct 23, 2024 0.3130 0.3184 0.3067 0.3140 71,633 -0.01(-1.88%)
Oct 22, 2024 0.3142 0.3251 0.3102 0.3200 184,802 +0.01(+2.24%)
Oct 21, 2024 0.2906 0.3150 0.2906 0.3130 197,940 +0.01(+4.33%)
Oct 18, 2024 0.2900 0.3000 0.2869 0.3000 66,300 +0.00(+1.66%)
Oct 17, 2024 0.2950 0.3100 0.2901 0.2951 144,728 +0.00(+0.03%)
Oct 16, 2024 0.2800 0.2951 0.2787 0.2950 82,453 +0.02(+6.88%)
Oct 15, 2024 0.2812 0.2890 0.2531 0.2760 121,850 -0.00(-0.18%)
Oct 14, 2024 0.2587 0.2765 0.2510 0.2765 28,826 +0.01(+2.64%)
Oct 11, 2024 0.2766 0.2814 0.2601 0.2694 61,230 -0.02(-7.23%)
Oct 10, 2024 0.3009 0.3049 0.2890 0.2904 80,803 -0.01(-3.65%)
Oct 09, 2024 0.3100 0.3100 0.3005 0.3014 140,147 -0.01(-2.59%)
Oct 08, 2024 0.3045 0.3106 0.2913 0.3094 170,451 +0.01(+2.45%)
Oct 07, 2024 0.2511 0.3043 0.2919 0.3020 221,419 +0.01(+4.14%)
Oct 04, 2024 0.3069 0.3069 0.2580 0.2900 197,039 +0.00(+0.17%)
Oct 03, 2024 0.2740 0.3000 0.2740 0.2895 158,577 -0.01(-1.86%)
Oct 02, 2024 0.2956 0.3020 0.2812 0.2950 251,745 -0.00(-0.27%)
Oct 01, 2024 0.3000 0.3100 0.2848 0.2958 626,394 +0.00(+1.44%)
Sep 30, 2024 0.2482 0.2990 0.2482 0.2916 280,941 +0.04(+16.13%)
Sep 27, 2024 0.2538 0.2538 0.2482 0.2511 47,732 -0.00(-1.14%)
Sep 26, 2024 0.2450 0.2540 0.2450 0.2540 269,889 +0.00(+1.72%)
Sep 25, 2024 0.2480 0.2500 0.2300 0.2497 270,133 +0.00(+1.75%)
Sep 24, 2024 0.2350 0.2500 0.2212 0.2454 190,200 +0.02(+7.16%)
Sep 23, 2024 0.2286 0.2411 0.2174 0.2290 132,117 +0.01(+2.69%)
Sep 20, 2024 0.2016 0.2281 0.2016 0.2230 160,772 +0.02(+9.64%)
Sep 19, 2024 0.1991 0.2050 0.1929 0.2034 55,778 +0.01(+3.56%)
Sep 18, 2024 0.1999 0.1999 0.1949 0.1964 18,504 +0.00(+0.15%)
Sep 17, 2024 0.2050 0.2050 0.1900 0.1961 54,820 -0.01(-4.01%)
Sep 16, 2024 0.1900 0.2043 0.1805 0.2043 287,467 +0.02(+8.21%)
Sep 13, 2024 0.1864 0.1900 0.1800 0.1888 46,495 +0.00(+1.29%)
Sep 12, 2024 0.1920 0.1995 0.1864 0.1864 85,333 +0.01(+6.39%)
Sep 11, 2024 0.1632 0.1950 0.1632 0.1752 55,365 -0.00(-2.67%)
Sep 10, 2024 0.1619 0.2000 0.1619 0.1800 55,077 -0.01(-5.26%)
Sep 09, 2024 0.1620 0.1932 0.1620 0.1900 85,161 +0.01(+8.20%)
Sep 06, 2024 0.1775 0.1800 0.1700 0.1756 124,386 -0.01(-7.04%)
Sep 05, 2024 0.1835 0.1897 0.1825 0.1889 60,859 -0.00(-0.53%)
Sep 04, 2024 0.1995 0.1995 0.1819 0.1899 62,277 -0.00(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.