PWM.V - Power Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20190.04500.04500.04500.04500.045053,535
12 Dec 20190.05000.05000.04000.04000.040037,000
11 Dec 20190.05000.05000.05000.05000.05004,700
10 Dec 20190.06000.06000.05000.05000.0500158,400
09 Dec 20190.06000.06000.06000.06000.060014,000
06 Dec 20190.06000.06000.06000.06000.0600118,600
05 Dec 20190.06000.06000.06000.06000.0600164,000
04 Dec 20190.06000.06000.06000.06000.060016,400
03 Dec 20190.06000.06000.06000.06000.0600125,800
02 Dec 20190.07000.07000.06000.06000.0600145,300
29 Nov 20190.06000.06000.06000.06000.06002,000
28 Nov 20190.06000.06000.06000.06000.0600-
27 Nov 20190.06000.06000.06000.06000.060043,000
26 Nov 20190.06000.06000.06000.06000.060053,600
25 Nov 20190.07000.07000.06000.06000.060025,300
22 Nov 20190.06000.06000.06000.06000.06005,400
21 Nov 20190.06000.06000.06000.06000.06005,000
20 Nov 20190.06000.06000.06000.06000.06006,100
19 Nov 20190.06000.07000.06000.07000.070017,400
18 Nov 20190.06000.07000.06000.07000.0700167,200
15 Nov 20190.07000.07000.07000.07000.070018,000
14 Nov 20190.07000.07000.06000.06000.060067,100
13 Nov 20190.06000.07000.06000.07000.070070,700
12 Nov 20190.06000.06000.06000.06000.06002,800
11 Nov 20190.06000.06000.06000.06000.060029,500
08 Nov 20190.06000.06000.06000.06000.060025,500
07 Nov 20190.07000.07000.06000.06000.060053,000
06 Nov 20190.06000.07000.06000.07000.070038,000
05 Nov 20190.07000.07000.06000.06000.0600113,000
04 Nov 20190.07000.08000.07000.08000.080081,200
01 Nov 20190.07000.07000.07000.07000.07003,800
31 Oct 20190.07000.07000.07000.07000.0700101,600
30 Oct 20190.07000.07000.07000.07000.070025,100
29 Oct 20190.07000.08000.07000.08000.080056,500
28 Oct 20190.08000.08000.07000.07000.070033,000
25 Oct 20190.08000.08000.08000.08000.08006,000
24 Oct 20190.08000.08000.08000.08000.08006,000
23 Oct 20190.08000.08000.08000.08000.08002,000
22 Oct 20190.08000.08000.08000.08000.080021,000
21 Oct 20190.08000.08000.08000.08000.080019,500
18 Oct 20190.08000.08000.07000.08000.080025,300
17 Oct 20190.07000.08000.07000.08000.080069,000
16 Oct 20190.07000.08000.07000.08000.0800118,000
15 Oct 20190.06000.07000.06000.07000.070091,900
11 Oct 20190.06000.06000.06000.06000.0600117,700
10 Oct 20190.06000.07000.06000.06000.0600172,000
09 Oct 20190.07000.07000.07000.07000.070015,000
08 Oct 20190.07000.07000.07000.07000.070086,000
07 Oct 20190.07000.07000.07000.07000.070022,200
04 Oct 20190.07000.07000.07000.07000.0700-
03 Oct 20190.07000.07000.07000.07000.070085,300
02 Oct 20190.07000.07000.07000.07000.070022,000
01 Oct 20190.07000.07000.07000.07000.0700104,300
30 Sep 20190.07000.08000.07000.07000.0700105,800
27 Sep 20190.08000.08000.07000.07000.070010,000
26 Sep 20190.08000.08000.08000.08000.080057,400
25 Sep 20190.08000.08000.08000.08000.0800400
24 Sep 20190.07000.08000.07000.08000.0800189,000
23 Sep 20190.08000.08000.07000.07000.07006,300
20 Sep 20190.08000.08000.08000.08000.080059,200
19 Sep 20190.08000.08000.08000.08000.080058,900
18 Sep 20190.08000.08000.08000.08000.080011,600
17 Sep 20190.08000.08000.08000.08000.080026,200
16 Sep 20190.08000.08000.08000.08000.08001,000
13 Sep 20190.08000.08000.08000.08000.080049,400
12 Sep 20190.08000.08000.08000.08000.08005,000
11 Sep 20190.08000.08000.08000.08000.080010,200
10 Sep 20190.08000.08000.08000.08000.080082,800
09 Sep 20190.08000.08000.08000.08000.080015,600
06 Sep 20190.09000.09000.08000.08000.080055,300
05 Sep 20190.09000.09000.09000.09000.09002,000
04 Sep 20190.09000.09000.08000.08000.080018,700
03 Sep 20190.09000.09000.08000.09000.090032,400
30 Aug 20190.08000.08000.08000.08000.080031,800
29 Aug 20190.09000.09000.08000.09000.090054,000
28 Aug 20190.09000.09000.08000.08000.080081,000
27 Aug 20190.09000.09000.09000.09000.090027,600
26 Aug 20190.09000.09000.09000.09000.09002,000
23 Aug 20190.09000.09000.09000.09000.090028,300
22 Aug 20190.09000.09000.09000.09000.09002,300
21 Aug 20190.09000.09000.09000.09000.090019,000
20 Aug 20190.09000.09000.09000.09000.090014,100
19 Aug 20190.09000.09000.09000.09000.090010,500
16 Aug 20190.09000.09000.09000.09000.09004,000
15 Aug 20190.09000.09000.09000.09000.090028,700
14 Aug 20190.09000.09000.09000.09000.090053,700
13 Aug 20190.09000.09000.09000.09000.090022,900
12 Aug 20190.10000.10000.10000.10000.100017,100
09 Aug 20190.09000.10000.09000.10000.1000156,700
08 Aug 20190.09000.09000.09000.09000.0900583,000
07 Aug 20190.09000.09000.09000.09000.090016,100
06 Aug 20190.09000.09000.09000.09000.090058,900
02 Aug 20190.10000.10000.09000.09000.0900107,000
01 Aug 20190.09000.09000.09000.09000.0900474,000
31 Jul 20190.09000.09000.09000.09000.090025,500
30 Jul 20190.09000.10000.09000.09000.090062,000
29 Jul 20190.09000.09000.09000.09000.0900439,000
26 Jul 20190.10000.10000.09000.09000.090074,000
25 Jul 20190.09000.10000.09000.09000.0900161,200
24 Jul 20190.09000.09000.09000.09000.090039,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...