S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Power Metals Corp (PWM)
Power Metals Corp (PWM) Historical

PWM Power Metals Corp

0.335

0.005 (1.52%)

May 02 2024 - Closed

Delayed by 15 minutes

PWM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
May 01 2024	0.33	0.00	0.00%	0.33	0.34	0.32	150,130
Apr 30 2024	0.33	0.015	4.76%	0.32	0.335	0.315	357,844
Apr 29 2024	0.315	0.00	0.00%	0.33	0.33	0.31	66,533
Apr 26 2024	0.315	0.00	0.00%	0.325	0.325	0.315	484,905
Apr 25 2024	0.315	-0.015	-4.55%	0.32	0.325	0.315	229,755
Apr 24 2024	0.33	-0.015	-4.35%	0.355	0.355	0.315	165,742
Apr 23 2024	0.345	0.015	4.55%	0.33	0.35	0.32	648,272
Apr 22 2024	0.33	0.005	1.54%	0.33	0.335	0.32	133,294
Apr 19 2024	0.325	0.00	0.00%	0.325	0.33	0.32	165,135
Apr 18 2024	0.325	0.01	3.17%	0.32	0.325	0.315	60,588
Apr 17 2024	0.315	-0.005	-1.56%	0.325	0.325	0.315	61,750
Apr 16 2024	0.32	-0.015	-4.48%	0.34	0.34	0.32	257,755
Apr 15 2024	0.335	-0.01	-2.90%	0.345	0.35	0.33	449,136
Apr 12 2024	0.345	-0.01	-2.82%	0.355	0.36	0.345	409,114
Apr 11 2024	0.355	0.00	0.00%	0.35	0.365	0.35	390,050
Apr 10 2024	0.355	-0.02	-5.33%	0.375	0.38	0.345	833,800
Apr 09 2024	0.375	-0.035	-8.54%	0.415	0.415	0.37	1,293,397
Apr 08 2024	0.41	-0.015	-3.53%	0.425	0.445	0.405	1,519,620
Apr 05 2024	0.425	0.06	16.44%	0.375	0.425	0.365	1,485,326
Apr 04 2024	0.365	0.02	5.80%	0.345	0.39	0.34	1,758,827
Apr 03 2024	0.345	-0.125	-26.60%	0.46	0.475	0.335	3,783,078
Apr 02 2024	0.47	0.045	10.59%	0.425	0.475	0.415	1,191,818
Apr 01 2024	0.425	0.02	4.94%	0.405	0.435	0.385	641,397
Mar 28 2024	0.405	-0.005	-1.22%	0.41	0.43	0.385	1,033,270
Mar 27 2024	0.41	0.08	24.24%	0.34	0.41	0.33	2,008,983
Mar 26 2024	0.33	0.03	10.00%	0.315	0.34	0.315	867,585
Mar 25 2024	0.30	0.03	11.11%	0.27	0.31	0.265	785,150
Mar 22 2024	0.27	0.00	0.00%	0.27	0.27	0.255	66,557
Mar 21 2024	0.27	0.00	0.00%	0.27	0.27	0.265	15,400
Mar 20 2024	0.27	0.00	0.00%	0.27	0.27	0.26	16,700
Mar 19 2024	0.27	0.01	3.85%	0.26	0.27	0.26	43,000
Mar 18 2024	0.26	0.00	0.00%	0.27	0.27	0.25	263,500
Mar 15 2024	0.26	-0.005	-1.89%	0.26	0.265	0.255	71,500
Mar 14 2024	0.265	-0.01	-3.64%	0.28	0.28	0.25	270,990
Mar 13 2024	0.275	0.02	7.84%	0.265	0.28	0.26	104,920
Mar 12 2024	0.255	-0.015	-5.56%	0.265	0.27	0.255	86,552
Mar 11 2024	0.27	0.005	1.89%	0.28	0.28	0.26	217,000
Mar 08 2024	0.265	-0.005	-1.85%	0.28	0.28	0.265	147,500
Mar 07 2024	0.27	0.015	5.88%	0.26	0.28	0.25	226,110
Mar 06 2024	0.255	-0.005	-1.92%	0.26	0.26	0.255	148,333
Mar 05 2024	0.26	-0.005	-1.89%	0.26	0.26	0.255	47,003
Mar 04 2024	0.265	0.00	0.00%	0.27	0.27	0.25	125,150
Mar 01 2024	0.265	0.005	1.92%	0.26	0.265	0.26	83,453
Feb 29 2024	0.26	-0.005	-1.89%	0.26	0.27	0.26	114,100
Feb 28 2024	0.265	0.01	3.92%	0.255	0.27	0.25	543,220
Feb 27 2024	0.255	0.005	2.00%	0.25	0.26	0.245	477,507
Feb 26 2024	0.25	0.005	2.04%	0.25	0.26	0.245	273,000
Feb 23 2024	0.245	-0.015	-5.77%	0.27	0.27	0.245	71,482
Feb 22 2024	0.26	0.01	4.00%	0.265	0.265	0.25	490,279
Feb 21 2024	0.25	-0.005	-1.96%	0.25	0.255	0.245	40,500
Feb 20 2024	0.255	0.00	0.00%	0.26	0.26	0.245	59,000
Feb 16 2024	0.255	0.00	0.00%	0.25	0.26	0.24	130,861
Feb 15 2024	0.255	-0.005	-1.92%	0.26	0.265	0.255	10,100
Feb 14 2024	0.26	0.005	1.96%	0.265	0.265	0.25	150,000
Feb 13 2024	0.255	-0.015	-5.56%	0.265	0.27	0.255	118,082
Feb 12 2024	0.27	0.00	0.00%	0.275	0.275	0.26	79,000
Feb 09 2024	0.27	0.005	1.89%	0.265	0.28	0.26	259,740
Feb 08 2024	0.265	0.03	12.77%	0.24	0.27	0.23	596,900
Feb 07 2024	0.235	0.015	6.82%	0.215	0.24	0.215	420,900
Feb 06 2024	0.22	0.00	0.00%	0.22	0.22	0.215	45,500
Feb 05 2024	0.22	-0.02	-8.33%	0.235	0.235	0.205	470,750

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions