PWM.V - Power Metals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
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
23 Jul 20190.09000.09000.09000.09000.09008,000
22 Jul 20190.10000.10000.09000.09000.090014,600
19 Jul 20190.09000.09000.09000.09000.0900218,800
18 Jul 20190.08000.09000.08000.09000.090036,000
17 Jul 20190.08000.09000.08000.08000.0800137,400
16 Jul 20190.09000.09000.08000.09000.090065,200
15 Jul 20190.08000.09000.08000.09000.090097,300
12 Jul 20190.08000.08000.08000.08000.0800217,500
11 Jul 20190.09000.09000.09000.09000.090041,000
10 Jul 20190.09000.09000.09000.09000.09003,000
09 Jul 20190.09000.09000.09000.09000.0900137,700
08 Jul 20190.09000.10000.09000.10000.100024,900
05 Jul 20190.09000.10000.09000.10000.100034,400
04 Jul 20190.09000.09000.09000.09000.090058,200
03 Jul 20190.09000.09000.08000.09000.0900126,900
02 Jul 20190.09000.09000.08000.09000.0900313,000
28 Jun 20190.09000.09000.08000.09000.090070,000
27 Jun 20190.09000.09000.08000.09000.0900496,500
26 Jun 20190.08000.09000.08000.09000.0900288,900
25 Jun 20190.08000.08000.08000.08000.0800554,000
24 Jun 20190.08000.08000.08000.08000.0800107,200
21 Jun 20190.08000.08000.07000.08000.080088,200
20 Jun 20190.08000.08000.08000.08000.080074,000
19 Jun 20190.08000.08000.08000.08000.080019,200
18 Jun 20190.07000.08000.07000.08000.0800231,100
17 Jun 20190.08000.08000.08000.08000.080039,500
14 Jun 20190.08000.08000.08000.08000.080012,500
13 Jun 20190.08000.08000.08000.08000.080029,300
12 Jun 20190.09000.09000.08000.08000.080092,700
11 Jun 20190.09000.09000.08000.09000.090072,800
10 Jun 20190.09000.10000.09000.09000.0900100,600
07 Jun 20190.09000.09000.09000.09000.090036,800
06 Jun 20190.10000.10000.09000.09000.090057,800
05 Jun 20190.10000.10000.09000.10000.100055,900
04 Jun 20190.10000.10000.09000.10000.100030,300
03 Jun 20190.10000.10000.09000.10000.100053,000
31 May 20190.10000.10000.09000.09000.090037,000
30 May 20190.10000.10000.09000.09000.090069,200
29 May 20190.11000.11000.10000.10000.100045,000
28 May 20190.10000.10000.10000.10000.1000136,700
27 May 20190.11000.11000.11000.11000.110017,000
24 May 20190.11000.11000.10000.10000.100079,800
23 May 20190.11000.11000.10000.11000.110097,100
22 May 20190.11000.11000.11000.11000.110058,700
21 May 20190.11000.11000.11000.11000.110061,400
17 May 20190.11000.11000.10000.11000.1100205,100
16 May 20190.11000.11000.10000.10000.1000328,800
15 May 20190.10000.10000.10000.10000.100095,000
14 May 20190.11000.11000.10000.10000.100064,100
13 May 20190.11000.11000.11000.11000.1100172,200
10 May 20190.11000.11000.11000.11000.110090,900
09 May 20190.12000.12000.11000.11000.1100109,700
08 May 20190.12000.12000.12000.12000.120068,200
07 May 20190.13000.14000.12000.12000.1200172,500
06 May 20190.12000.13000.12000.13000.1300480,200
03 May 20190.13000.13000.12000.12000.120089,000
02 May 20190.13000.13000.11000.11000.110010,000
01 May 20190.13000.13000.12000.12000.120043,200
30 Apr 20190.13000.13000.12000.12000.1200150,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...