Singapore markets closed

Power Metals Corp. (PWM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.27000.0000 (0.00%)
At close: 3:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
05 May 20210.27000.27000.27000.27000.270030,900
04 May 20210.27000.28000.27000.27000.270018,800
03 May 20210.28000.28000.28000.28000.2800139,500
30 Apr 20210.28000.30000.28000.28000.28005,700
29 Apr 20210.30000.30000.28000.28000.280038,500
28 Apr 20210.28000.29000.28000.29000.290043,200
27 Apr 20210.29000.29000.28000.28000.28004,500
26 Apr 20210.29000.30000.28000.30000.300020,400
23 Apr 20210.28000.28000.28000.28000.280032,900
22 Apr 20210.30000.30000.28000.28000.280026,700
21 Apr 20210.28000.30000.28000.29000.290057,100
20 Apr 20210.27000.28000.27000.28000.280060,900
19 Apr 20210.28000.28000.28000.28000.280033,400
16 Apr 20210.30000.30000.28000.28000.280099,800
15 Apr 20210.28000.29000.28000.29000.290010,100
14 Apr 20210.28000.29000.28000.28000.280061,500
13 Apr 20210.28000.29000.28000.29000.290033,800
12 Apr 20210.30000.31000.29000.29000.290051,800
09 Apr 20210.30000.31000.28000.30000.300052,100
08 Apr 20210.28000.30000.28000.28000.280070,900
07 Apr 20210.30000.30000.30000.30000.300045,000
06 Apr 20210.28000.30000.28000.30000.300032,800
05 Apr 20210.28000.28000.28000.28000.280033,300
01 Apr 20210.28000.29000.28000.28000.280017,800
31 Mar 20210.28000.30000.28000.28000.280046,000
30 Mar 20210.28000.30000.28000.28000.280051,000
29 Mar 20210.30000.31000.29000.29000.290032,700
26 Mar 20210.31000.31000.29000.30000.300023,000
25 Mar 20210.29000.31000.29000.31000.3100130,200
24 Mar 20210.30000.31000.30000.31000.310026,300
23 Mar 20210.32000.32000.30000.30000.300045,200
22 Mar 20210.30000.33000.29000.31000.3100181,600
19 Mar 20210.30000.30000.28000.29000.290016,700
18 Mar 20210.30000.30000.30000.30000.300043,300
17 Mar 20210.28000.31000.28000.29000.2900116,900
16 Mar 20210.28000.31000.28000.30000.300037,900
15 Mar 20210.30000.30000.28000.30000.300096,700
12 Mar 20210.30000.31000.28000.30000.300061,400
11 Mar 20210.30000.31000.30000.31000.310084,800
10 Mar 20210.31000.31000.30000.30000.3000121,900
09 Mar 20210.34000.34000.29000.30000.3000198,400
08 Mar 20210.30000.33000.30000.33000.3300151,500
05 Mar 20210.31000.32000.26000.30000.3000414,000
04 Mar 20210.33000.34000.29000.31000.3100376,900
03 Mar 20210.35000.36000.34000.34000.3400150,400
02 Mar 20210.37000.37000.35000.35000.350038,700
01 Mar 20210.36000.38000.35000.35000.3500113,900
26 Feb 20210.36000.37000.35000.36000.360057,400
25 Feb 20210.37000.38000.36000.36000.360069,200
24 Feb 20210.35000.38000.35000.38000.3800184,700
23 Feb 20210.38000.38000.35000.36000.3600217,600
22 Feb 20210.39000.39000.36000.37000.3700137,200
19 Feb 20210.39000.40000.37000.38000.3800207,000
18 Feb 20210.40000.40000.38000.40000.4000158,200
17 Feb 20210.39000.40000.37000.38000.3800300,100
16 Feb 20210.39000.39000.38000.39000.3900141,200
12 Feb 20210.39000.39000.38000.38000.380088,000
11 Feb 20210.41000.41000.36000.38000.3800154,300
10 Feb 20210.42000.43000.39000.41000.4100349,100
09 Feb 20210.39000.43000.39000.42000.4200531,400
08 Feb 20210.38000.40000.38000.39000.3900497,400
05 Feb 20210.38000.39000.37000.37000.3700284,500
04 Feb 20210.40000.41000.37000.37000.3700226,900
03 Feb 20210.39000.40000.39000.40000.4000276,700
02 Feb 20210.37000.39000.37000.38000.3800127,200
01 Feb 20210.37000.38000.35000.37000.3700121,600
29 Jan 20210.38000.38000.36000.36000.360065,000
28 Jan 20210.37000.38000.35000.36000.3600236,400
27 Jan 20210.40000.42000.36000.36000.3600209,600
26 Jan 20210.42000.43000.39000.40000.4000522,700
25 Jan 20210.37000.42000.37000.42000.4200742,200
22 Jan 20210.39000.41000.36000.37000.3700667,400
21 Jan 20210.40000.40000.38000.39000.390077,900
20 Jan 20210.40000.40000.38000.39000.3900117,800
19 Jan 20210.39000.40000.38000.40000.4000287,100
18 Jan 20210.39000.39000.38000.38000.3800223,500
15 Jan 20210.36000.42000.36000.39000.3900453,700
14 Jan 20210.36000.37000.35000.36000.3600124,300
13 Jan 20210.34000.38000.34000.35000.3500286,500
12 Jan 20210.35000.35000.34000.34000.340055,600
11 Jan 20210.34000.36000.33000.33000.3300104,000
08 Jan 20210.37000.37000.33000.35000.3500157,700
07 Jan 20210.37000.38000.36000.37000.370071,500
06 Jan 20210.37000.38000.36000.36000.3600108,600
05 Jan 20210.38000.39000.37000.37000.3700110,700
04 Jan 20210.41000.42000.39000.39000.3900394,000
31 Dec 20200.36000.40000.35000.39000.3900407,400
30 Dec 20200.35000.35000.33000.35000.350058,700
29 Dec 20200.39000.42000.33000.33000.3300702,500
24 Dec 20200.37000.40000.35000.38000.3800453,800
23 Dec 20200.30000.37000.30000.36000.36001,010,000
22 Dec 20200.26000.30000.26000.30000.3000353,400
21 Dec 20200.26000.27000.25000.27000.2700103,200
18 Dec 20200.26000.26000.26000.26000.2600172,000
17 Dec 20200.25000.26000.25000.25000.250085,300
16 Dec 20200.26000.26000.26000.26000.2600208,500
15 Dec 20200.26000.26000.26000.26000.260068,100
14 Dec 20200.26000.26000.26000.26000.260063,700
11 Dec 20200.26000.27000.26000.27000.270030,600
10 Dec 20200.26000.26000.25000.26000.260052,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...