Singapore markets open in 5 hours

Power Metals Corp. (PWM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3000-0.0100 (-3.23%)
At close: 3:08PM EDT
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20200.30500.30500.30000.30000.300037,180
10 Aug 20200.32000.32000.31000.31000.310096,300
07 Aug 20200.33000.33000.31000.32000.320063,100
06 Aug 20200.33000.33000.32000.32000.3200132,700
05 Aug 20200.33000.33000.33000.33000.330080,900
04 Aug 20200.30000.32000.30000.32000.3200153,100
31 Jul 20200.32000.32000.30000.30000.3000209,100
30 Jul 20200.33000.33000.31000.32000.320067,900
29 Jul 20200.33000.33000.32000.32000.320067,600
28 Jul 20200.34000.34000.33000.33000.3300105,200
27 Jul 20200.34000.34000.33000.33000.3300155,100
24 Jul 20200.33000.35000.33000.35000.3500124,600
23 Jul 20200.33000.34000.32000.33000.3300483,500
22 Jul 20200.36000.37000.32000.33000.3300373,600
21 Jul 20200.36000.37000.36000.36000.3600234,600
20 Jul 20200.37000.37000.36000.37000.370080,200
17 Jul 20200.38000.38000.36000.37000.3700145,800
16 Jul 20200.37000.38000.36000.36000.3600157,900
15 Jul 20200.39000.39000.37000.38000.3800219,300
14 Jul 20200.35000.40000.34000.38000.3800586,700
13 Jul 20200.31000.35000.31000.33000.3300491,700
10 Jul 20200.31000.32000.30000.31000.3100176,900
09 Jul 20200.32000.33000.31000.31000.3100315,600
08 Jul 20200.33000.33000.31000.31000.3100144,700
07 Jul 20200.32000.32000.32000.32000.3200111,300
06 Jul 20200.33000.33000.31000.32000.3200304,700
03 Jul 20200.32000.32000.31000.31000.3100146,700
02 Jul 20200.31000.33000.31000.32000.3200187,200
30 Jun 20200.33000.33000.29000.31000.3100427,700
29 Jun 20200.31000.32000.30000.31000.3100319,700
26 Jun 20200.32000.32000.30000.32000.3200284,300
25 Jun 20200.30000.33000.26000.33000.33001,172,400
24 Jun 20200.34000.34000.28000.31000.31001,018,200
23 Jun 20200.35000.38000.34000.35000.3500582,300
22 Jun 20200.38000.39000.38000.38000.3800131,200
19 Jun 20200.38000.40000.38000.38000.3800325,900
18 Jun 20200.40000.41000.38000.40000.4000384,100
17 Jun 20200.42000.42000.41000.41000.410059,300
16 Jun 20200.42000.42000.41000.41000.4100170,600
15 Jun 20200.41000.44000.41000.41000.4100253,200
12 Jun 20200.42000.44000.41000.42000.4200223,500
11 Jun 20200.44000.44000.42000.42000.4200354,300
10 Jun 20200.44000.44000.42000.43000.4300220,300
09 Jun 20200.46000.46000.41000.42000.4200465,200
08 Jun 20200.49000.49000.44000.45000.4500571,100
05 Jun 20200.48000.48000.45000.47000.4700407,500
04 Jun 20200.47000.48000.47000.47000.4700347,700
03 Jun 20200.43000.48000.43000.47000.4700461,000
02 Jun 20200.45000.46000.43000.44000.4400543,300
01 Jun 20200.42000.47000.41000.45000.4500591,400
29 May 20200.40000.42000.40000.42000.4200528,000
28 May 20200.42000.44000.41000.42000.4200415,100
27 May 20200.45000.45000.43000.44000.4400396,100
26 May 20200.45000.46000.44000.45000.4500264,000
25 May 20200.46000.46000.44000.45000.4500175,800
22 May 20200.48000.48000.45000.46000.4600304,000
21 May 20200.49000.50000.47000.47000.4700508,500
20 May 20200.50000.50000.49000.49000.4900489,400
19 May 20200.50000.51000.48000.49000.4900666,800
15 May 20200.50000.50000.47000.49000.4900355,000
14 May 20200.48000.50000.44000.50000.50001,122,800
13 May 20200.49000.50000.47000.48000.4800787,100
12 May 20200.53000.54000.47000.51000.51001,436,500
11 May 20200.43000.53000.43000.53000.53003,697,000
08 May 20200.42000.42000.40000.41000.4100268,200
07 May 20200.40000.42000.40000.42000.4200459,900
06 May 20200.41000.41000.39000.40000.4000457,000
05 May 20200.40000.41000.39000.40000.4000565,700
04 May 20200.38000.40000.37000.39000.3900505,200
01 May 20200.40000.41000.36000.41000.41001,094,600
30 Apr 20200.48000.48000.35000.43000.43003,651,800
29 Apr 20200.45000.49000.45000.48000.48002,458,200
28 Apr 20200.41000.45000.40000.45000.45002,824,400
27 Apr 20200.35000.41000.34000.41000.41004,217,300
24 Apr 20200.31000.33000.29000.33000.33001,752,700
23 Apr 20200.28000.32000.28000.31000.31002,849,700
22 Apr 20200.26000.27000.25000.27000.2700123,800
21 Apr 20200.28000.28000.25000.26000.2600180,300
20 Apr 20200.28000.28000.25000.27000.2700442,200
17 Apr 20200.26000.28000.26000.28000.28001,582,100
16 Apr 20200.20000.26000.20000.25000.25001,896,000
15 Apr 20200.21000.21000.19000.20000.2000267,100
14 Apr 20200.21000.21000.20000.20000.200070,700
13 Apr 20200.20000.21000.20000.20000.2000143,400
09 Apr 20200.21000.21000.20000.21000.210085,900
08 Apr 20200.21000.21000.20000.20000.200086,400
07 Apr 20200.21000.21000.20000.20000.2000130,000
06 Apr 20200.21000.22000.19000.20000.2000320,800
03 Apr 20200.20000.22000.20000.22000.2200263,000
02 Apr 20200.20000.21000.20000.21000.210064,500
01 Apr 20200.21000.22000.20000.21000.2100141,000
31 Mar 20200.23000.23000.21000.21000.2100199,500
30 Mar 20200.23000.24000.21000.23000.2300585,500
27 Mar 20200.20000.24000.20000.24000.24002,193,500
26 Mar 20200.15000.19000.15000.19000.1900706,500
25 Mar 20200.14000.15000.14000.15000.1500401,300
24 Mar 20200.10000.14000.10000.14000.1400227,900
23 Mar 20200.12000.12000.10000.10000.100074,400
20 Mar 20200.12000.12000.11000.12000.1200266,300
19 Mar 20200.10000.12000.10000.12000.120041,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...