OTC Markets OTCQB - Delayed Quote USD

Power Metals Corp. (PWRMF)

0.6580

-0.0380

(-5.46%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.6900	0.6900	0.6270	0.6580	0.6580	324,800
Jun 12, 2025	0.6900	0.6960	0.6800	0.6960	0.6960	25,200
Jun 11, 2025	0.7220	0.7300	0.6930	0.7000	0.7000	118,600
Jun 10, 2025	0.7040	0.7650	0.7000	0.7100	0.7100	540,900
Jun 9, 2025	0.6890	0.6960	0.6640	0.6960	0.6960	33,400
Jun 6, 2025	0.7400	0.7650	0.6730	0.6730	0.6730	206,300
Jun 5, 2025	0.5620	0.7570	0.5280	0.7420	0.7420	2,364,800
Jun 4, 2025	0.5100	0.5320	0.5100	0.5250	0.5250	60,300
Jun 3, 2025	0.5260	0.5260	0.5130	0.5170	0.5170	34,600
Jun 2, 2025	0.5090	0.5360	0.5050	0.5270	0.5270	155,500
May 30, 2025	0.5310	0.5400	0.5140	0.5300	0.5300	74,500
May 29, 2025	0.5770	0.5770	0.5310	0.5310	0.5310	244,400
May 28, 2025	0.5760	0.5800	0.5530	0.5650	0.5650	168,500
May 27, 2025	0.5590	0.5750	0.5540	0.5690	0.5690	77,800
May 23, 2025	0.5500	0.5800	0.5500	0.5740	0.5740	32,100
May 22, 2025	0.5610	0.5630	0.5590	0.5600	0.5600	18,100
May 21, 2025	0.5550	0.5790	0.5500	0.5580	0.5580	162,400
May 20, 2025	0.6050	0.6220	0.5580	0.5700	0.5700	262,700
May 19, 2025	0.4980	0.5950	0.4980	0.5770	0.5770	33,700
May 16, 2025	0.5790	0.5840	0.5500	0.5800	0.5800	91,300
May 15, 2025	0.5550	0.5600	0.5290	0.5600	0.5600	142,900
May 14, 2025	0.6060	0.6060	0.5500	0.5590	0.5590	288,200
May 13, 2025	0.6400	0.6480	0.5880	0.6010	0.6010	208,600
May 12, 2025	0.6600	0.6770	0.6600	0.6610	0.6610	118,400
May 9, 2025	0.6580	0.6640	0.6500	0.6500	0.6500	40,000
May 8, 2025	0.6100	0.6630	0.6000	0.6450	0.6450	162,900
May 7, 2025	0.5910	0.6200	0.5810	0.6100	0.6100	109,000
May 6, 2025	0.6000	0.6050	0.5810	0.5990	0.5990	27,400
May 5, 2025	0.5900	0.6220	0.5900	0.6120	0.6120	270,800
May 2, 2025	0.5860	0.6040	0.5570	0.6040	0.6040	251,200
May 1, 2025	0.6150	0.6200	0.5900	0.5900	0.5900	212,300
Apr 30, 2025	0.6130	0.6200	0.6090	0.6090	0.6090	24,000
Apr 29, 2025	0.6130	0.6510	0.6130	0.6400	0.6400	418,800
Apr 28, 2025	0.6100	0.6200	0.6050	0.6070	0.6070	21,200
Apr 25, 2025	0.5900	0.6400	0.5900	0.6390	0.6390	13,600
Apr 24, 2025	0.6000	0.6150	0.5900	0.6150	0.6150	82,300
Apr 23, 2025	0.5570	0.6040	0.5570	0.6000	0.6000	400,000
Apr 22, 2025	0.5990	0.6350	0.5900	0.5900	0.5900	23,000
Apr 21, 2025	0.6000	0.6100	0.5730	0.5880	0.5880	84,700
Apr 17, 2025	0.6180	0.6300	0.6000	0.6100	0.6100	11,500
Apr 16, 2025	0.5880	0.6840	0.5880	0.6070	0.6070	273,600
Apr 15, 2025	0.6820	0.7220	0.6330	0.6330	0.6330	689,100
Apr 14, 2025	0.6060	0.7100	0.6060	0.6640	0.6640	1,679,800
Apr 11, 2025	0.5810	0.6280	0.5510	0.6120	0.6120	99,600
Apr 10, 2025	0.5660	0.5660	0.5110	0.5200	0.5200	88,300
Apr 9, 2025	0.4980	0.6030	0.4600	0.5300	0.5300	1,655,600
Apr 8, 2025	0.6220	0.6650	0.5140	0.5200	0.5200	201,600
Apr 7, 2025	0.5500	0.6190	0.5170	0.5920	0.5920	259,800
Apr 4, 2025	0.6500	0.7000	0.6160	0.6310	0.6310	438,600
Apr 3, 2025	0.7160	0.7420	0.7000	0.7000	0.7000	279,000
Apr 2, 2025	0.7680	0.7950	0.7600	0.7600	0.7600	77,200
Apr 1, 2025	0.7100	0.8050	0.6930	0.7740	0.7740	606,500
Mar 31, 2025	0.7960	0.8100	0.7040	0.7160	0.7160	725,300
Mar 28, 2025	0.7800	0.8240	0.7600	0.8010	0.8010	175,800
Mar 27, 2025	0.8110	0.8510	0.8000	0.8260	0.8260	99,800
Mar 26, 2025	0.7870	0.8920	0.7450	0.8350	0.8350	1,528,100
Mar 25, 2025	0.9100	0.9100	0.8300	0.8340	0.8340	409,500
Mar 24, 2025	0.9300	0.9330	0.9000	0.9030	0.9030	70,800
Mar 21, 2025	0.9450	0.9500	0.9200	0.9300	0.9300	54,800
Mar 20, 2025	0.9320	0.9470	0.9260	0.9360	0.9360	38,800
Mar 19, 2025	0.9500	0.9670	0.9260	0.9670	0.9670	37,900
Mar 18, 2025	0.8870	0.9580	0.8870	0.9550	0.9550	69,600
Mar 17, 2025	0.9400	1.0000	0.9320	0.9400	0.9400	229,200
Mar 14, 2025	0.9010	0.9720	0.9010	0.9620	0.9620	200,400
Mar 13, 2025	0.8600	0.9120	0.8600	0.9010	0.9010	113,100
Mar 12, 2025	0.9380	0.9380	0.8750	0.9020	0.9020	39,100
Mar 11, 2025	0.8400	0.9220	0.8200	0.8760	0.8760	166,000
Mar 10, 2025	0.9180	0.9210	0.8470	0.8770	0.8770	165,400
Mar 7, 2025	0.8660	0.9530	0.7950	0.9500	0.9500	110,300
Mar 6, 2025	0.9250	0.9330	0.8650	0.8650	0.8650	287,900
Mar 5, 2025	0.8060	0.9490	0.7710	0.9440	0.9440	167,000
Mar 4, 2025	0.9570	0.9570	0.7350	0.8080	0.8080	1,053,600
Mar 3, 2025	0.9200	0.9840	0.9200	0.9460	0.9460	222,000
Feb 28, 2025	0.9340	0.9540	0.9000	0.9390	0.9390	145,800
Feb 27, 2025	0.9900	1.0050	0.9460	0.9600	0.9600	219,200
Feb 26, 2025	0.9390	1.0100	0.9160	1.0100	1.0100	247,600
Feb 25, 2025	0.9710	0.9860	0.8770	0.9370	0.9370	865,000
Feb 24, 2025	0.8630	1.0400	0.8000	1.0000	1.0000	1,054,200
Feb 21, 2025	0.7600	0.8150	0.7430	0.8050	0.8050	385,200
Feb 20, 2025	0.7500	0.7520	0.6710	0.7520	0.7520	328,200
Feb 19, 2025	0.7000	0.7080	0.6700	0.6990	0.6990	370,600
Feb 18, 2025	0.6260	0.7380	0.6000	0.7000	0.7000	789,500
Feb 14, 2025	0.5040	0.6260	0.5040	0.6260	0.6260	806,500
Feb 13, 2025	0.5010	0.5200	0.4910	0.5150	0.5150	236,000
Feb 12, 2025	0.4940	0.5050	0.4560	0.4890	0.4890	366,000
Feb 11, 2025	0.4490	0.5070	0.4240	0.5000	0.5000	735,200
Feb 10, 2025	0.3530	0.4800	0.3500	0.4560	0.4560	2,301,800
Feb 7, 2025	0.3390	0.3730	0.3330	0.3500	0.3500	560,400
Feb 6, 2025	0.3360	0.3400	0.3300	0.3370	0.3370	122,600
Feb 5, 2025	0.3500	0.3500	0.3310	0.3410	0.3410	283,900
Feb 4, 2025	0.3300	0.3480	0.3300	0.3400	0.3400	238,500
Feb 3, 2025	0.3110	0.3400	0.3000	0.3330	0.3330	430,500
Jan 31, 2025	0.3020	0.3300	0.3020	0.3230	0.3230	224,000
Jan 30, 2025	0.2890	0.3260	0.2890	0.3240	0.3240	202,400
Jan 29, 2025	0.2720	0.2930	0.2660	0.2800	0.2800	136,700
Jan 28, 2025	0.2850	0.2870	0.2810	0.2860	0.2860	150,500
Jan 27, 2025	0.3010	0.3010	0.2830	0.2870	0.2870	99,300
Jan 24, 2025	0.2880	0.2950	0.2800	0.2910	0.2910	122,900
Jan 23, 2025	0.2850	0.2860	0.2750	0.2830	0.2830	66,700
Jan 22, 2025	0.2980	0.3300	0.2850	0.2850	0.2850	154,400
Jan 21, 2025	0.2910	0.3020	0.2900	0.2980	0.2980	252,200
Jan 17, 2025	0.2900	0.3150	0.2900	0.3050	0.3050	359,000
Jan 16, 2025	0.3000	0.3030	0.2950	0.3010	0.3010	107,300
Jan 15, 2025	0.3160	0.3160	0.3000	0.3000	0.3000	25,500
Jan 14, 2025	0.3000	0.3170	0.3000	0.3000	0.3000	152,800
Jan 13, 2025	0.3050	0.3130	0.3000	0.3110	0.3110	183,700
Jan 10, 2025	0.3140	0.3190	0.3010	0.3060	0.3060	152,900
Jan 8, 2025	0.3130	0.3250	0.3100	0.3160	0.3160	148,500
Jan 7, 2025	0.3300	0.3300	0.3200	0.3250	0.3250	266,000
Jan 6, 2025	0.3360	0.3360	0.3220	0.3290	0.3290	54,900
Jan 3, 2025	0.3370	0.3370	0.3130	0.3220	0.3220	191,900
Jan 2, 2025	0.3170	0.3320	0.3150	0.3150	0.3150	188,900
Dec 31, 2024	0.3100	0.3260	0.3080	0.3180	0.3180	122,900
Dec 30, 2024	0.3200	0.3300	0.3110	0.3200	0.3200	367,900
Dec 27, 2024	0.3280	0.3280	0.3110	0.3200	0.3200	73,900
Dec 26, 2024	0.3300	0.3360	0.3170	0.3200	0.3200	265,300
Dec 24, 2024	0.3130	0.3400	0.3100	0.3240	0.3240	200,300
Dec 23, 2024	0.3200	0.3200	0.3050	0.3130	0.3130	89,800
Dec 20, 2024	0.3090	0.3280	0.3090	0.3170	0.3170	400,300
Dec 19, 2024	0.3170	0.3200	0.2990	0.3190	0.3190	131,700
Dec 18, 2024	0.3400	0.3500	0.3140	0.3200	0.3200	510,200
Dec 17, 2024	0.3180	0.3400	0.3150	0.3380	0.3380	336,500
Dec 16, 2024	0.3300	0.3300	0.3150	0.3200	0.3200	169,800
Dec 13, 2024	0.3110	0.3300	0.3110	0.3200	0.3200	178,300
Dec 12, 2024	0.2990	0.3110	0.2950	0.3110	0.3110	145,600
Dec 11, 2024	0.3000	0.3110	0.3000	0.3080	0.3080	91,700
Dec 10, 2024	0.2910	0.3080	0.2870	0.3000	0.3000	244,700
Dec 9, 2024	0.2870	0.3000	0.2870	0.3000	0.3000	68,200
Dec 6, 2024	0.2900	0.2900	0.2860	0.2870	0.2870	150,500
Dec 5, 2024	0.2880	0.2900	0.2800	0.2890	0.2890	20,000
Dec 4, 2024	0.2900	0.2990	0.2890	0.2970	0.2970	78,400
Dec 3, 2024	0.2790	0.3000	0.2720	0.2860	0.2860	339,700
Dec 2, 2024	0.2900	0.2900	0.2670	0.2790	0.2790	80,000
Nov 29, 2024	0.2790	0.2790	0.2550	0.2650	0.2650	67,800
Nov 27, 2024	0.2700	0.2700	0.2480	0.2480	0.2480	151,100
Nov 26, 2024	0.2460	0.2660	0.2460	0.2660	0.2660	39,600
Nov 25, 2024	0.2690	0.2750	0.2630	0.2630	0.2630	99,800
Nov 22, 2024	0.2730	0.2800	0.2560	0.2700	0.2700	418,500
Nov 21, 2024	0.2800	0.2800	0.2700	0.2760	0.2760	153,900
Nov 20, 2024	0.2750	0.2830	0.2750	0.2750	0.2750	50,600
Nov 19, 2024	0.2810	0.2900	0.2700	0.2750	0.2750	321,800
Nov 18, 2024	0.2920	0.2920	0.2780	0.2780	0.2780	20,800
Nov 15, 2024	0.2990	0.3000	0.2800	0.2870	0.2870	99,300
Nov 14, 2024	0.3080	0.3100	0.3010	0.3070	0.3070	57,400
Nov 13, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	117,500
Nov 12, 2024	0.2810	0.3040	0.2810	0.3000	0.3000	142,800
Nov 11, 2024	0.2800	0.2890	0.2740	0.2810	0.2810	132,000
Nov 8, 2024	0.2780	0.2840	0.2660	0.2660	0.2660	164,300
Nov 7, 2024	0.2830	0.2900	0.2750	0.2850	0.2850	227,100
Nov 6, 2024	0.2900	0.2950	0.2700	0.2800	0.2800	258,500
Nov 5, 2024	0.2810	0.3060	0.2810	0.2950	0.2950	58,700
Nov 4, 2024	0.3000	0.3050	0.2900	0.2940	0.2940	78,100
Nov 1, 2024	0.2500	0.3050	0.2500	0.2940	0.2940	216,400
Oct 31, 2024	0.2810	0.3100	0.2810	0.3080	0.3080	73,400
Oct 30, 2024	0.2900	0.2930	0.2900	0.2920	0.2920	61,700
Oct 29, 2024	0.2900	0.2950	0.2860	0.2900	0.2900	70,500
Oct 28, 2024	0.2890	0.2960	0.2840	0.2960	0.2960	21,600
Oct 25, 2024	0.3000	0.3020	0.2860	0.3010	0.3010	13,300
Oct 24, 2024	0.3060	0.3060	0.2980	0.3020	0.3020	23,500
Oct 23, 2024	0.3140	0.3180	0.3070	0.3140	0.3140	71,600
Oct 22, 2024	0.3140	0.3250	0.3100	0.3200	0.3200	184,800
Oct 21, 2024	0.2910	0.3150	0.2910	0.3130	0.3130	197,900
Oct 18, 2024	0.2950	0.3000	0.2870	0.3000	0.3000	66,300
Oct 17, 2024	0.2950	0.3100	0.2900	0.2950	0.2950	144,700
Oct 16, 2024	0.2880	0.2950	0.2790	0.2950	0.2950	82,500
Oct 15, 2024	0.2810	0.2890	0.2530	0.2760	0.2760	121,900
Oct 14, 2024	0.2590	0.2770	0.2510	0.2770	0.2770	28,800
Oct 11, 2024	0.2810	0.2810	0.2600	0.2690	0.2690	61,200
Oct 10, 2024	0.3010	0.3050	0.2890	0.2900	0.2900	80,800
Oct 9, 2024	0.3100	0.3100	0.3010	0.3010	0.3010	140,100
Oct 8, 2024	0.3050	0.3110	0.2910	0.3090	0.3090	170,500
Oct 7, 2024	0.2510	0.3040	0.2510	0.3020	0.3020	221,400
Oct 4, 2024	0.3070	0.3070	0.2580	0.2900	0.2900	197,000
Oct 3, 2024	0.2740	0.3000	0.2740	0.2900	0.2900	158,600
Oct 2, 2024	0.2950	0.3020	0.2810	0.2950	0.2950	251,700
Oct 1, 2024	0.3000	0.3100	0.2850	0.2960	0.2960	626,400
Sep 30, 2024	0.2480	0.2990	0.2480	0.2920	0.2920	280,900
Sep 27, 2024	0.2540	0.2540	0.2480	0.2510	0.2510	47,700
Sep 26, 2024	0.2450	0.2540	0.2450	0.2540	0.2540	269,900
Sep 25, 2024	0.2480	0.2500	0.2300	0.2500	0.2500	270,100
Sep 24, 2024	0.2210	0.2500	0.2210	0.2450	0.2450	190,200
Sep 23, 2024	0.2290	0.2410	0.2170	0.2290	0.2290	132,100
Sep 20, 2024	0.2020	0.2280	0.2020	0.2230	0.2230	160,800
Sep 19, 2024	0.1990	0.2050	0.1930	0.2030	0.2030	55,800
Sep 18, 2024	0.2000	0.2000	0.1950	0.1960	0.1960	18,500
Sep 17, 2024	0.2050	0.2050	0.1900	0.1960	0.1960	54,800
Sep 16, 2024	0.1900	0.2040	0.1810	0.2040	0.2040	287,500
Sep 13, 2024	0.1880	0.1900	0.1800	0.1890	0.1890	46,500
Sep 12, 2024	0.1920	0.2000	0.1860	0.1860	0.1860	85,300
Sep 11, 2024	0.1630	0.1950	0.1630	0.1750	0.1750	55,400
Sep 10, 2024	0.1620	0.2000	0.1620	0.1800	0.1800	55,100
Sep 9, 2024	0.1620	0.1930	0.1620	0.1900	0.1900	85,200
Sep 6, 2024	0.1780	0.1800	0.1700	0.1760	0.1760	124,400
Sep 5, 2024	0.1830	0.1900	0.1830	0.1890	0.1890	60,900
Sep 4, 2024	0.2000	0.2000	0.1820	0.1900	0.1900	62,300
Sep 3, 2024	0.1710	0.1920	0.1700	0.1920	0.1920	196,200
Aug 30, 2024	0.1650	0.1940	0.1650	0.1830	0.1830	12,600
Aug 29, 2024	0.1890	0.1900	0.1800	0.1860	0.1860	72,500
Aug 28, 2024	0.1910	0.1910	0.1700	0.1820	0.1820	348,400
Aug 27, 2024	0.1930	0.1950	0.1870	0.1910	0.1910	33,400
Aug 26, 2024	0.2000	0.2000	0.1700	0.1950	0.1950	86,100
Aug 23, 2024	0.1790	0.1910	0.1740	0.1880	0.1880	432,600
Aug 22, 2024	0.1860	0.1900	0.1800	0.1900	0.1900	97,300
Aug 21, 2024	0.1950	0.2000	0.1800	0.1800	0.1800	93,800
Aug 20, 2024	0.1880	0.1900	0.1850	0.1900	0.1900	8,600
Aug 19, 2024	0.1800	0.1880	0.1800	0.1880	0.1880	22,600
Aug 16, 2024	0.1820	0.1880	0.1820	0.1830	0.1830	34,500
Aug 15, 2024	0.1880	0.1950	0.1780	0.1890	0.1890	90,000
Aug 14, 2024	0.1910	0.1940	0.1900	0.1900	0.1900	65,400
Aug 13, 2024	0.1850	0.1910	0.1850	0.1910	0.1910	32,500
Aug 12, 2024	0.1900	0.1900	0.1800	0.1880	0.1880	49,400
Aug 9, 2024	0.1910	0.1950	0.1870	0.1880	0.1880	50,300
Aug 8, 2024	0.1620	0.1900	0.1620	0.1890	0.1890	9,900
Aug 7, 2024	0.1750	0.1930	0.1750	0.1870	0.1870	53,000
Aug 6, 2024	0.2000	0.2000	0.1800	0.1860	0.1860	56,900
Aug 5, 2024	0.1850	0.2000	0.1780	0.1900	0.1900	36,800
Aug 2, 2024	0.1900	0.1970	0.1880	0.1920	0.1920	84,900
Aug 1, 2024	0.1880	0.1990	0.1880	0.1890	0.1890	301,500
Jul 31, 2024	0.1950	0.2000	0.1900	0.1900	0.1900	46,500
Jul 30, 2024	0.1870	0.1920	0.1830	0.1900	0.1900	229,400
Jul 29, 2024	0.1850	0.1890	0.1830	0.1840	0.1840	52,600
Jul 26, 2024	0.1880	0.1890	0.1850	0.1880	0.1880	34,300
Jul 25, 2024	0.1800	0.2000	0.1790	0.1850	0.1850	594,500
Jul 24, 2024	0.1920	0.2000	0.1900	0.1950	0.1950	149,200
Jul 23, 2024	0.1910	0.1990	0.1800	0.1980	0.1980	164,800
Jul 22, 2024	0.1950	0.1970	0.1870	0.1930	0.1930	26,200
Jul 19, 2024	0.1920	0.1950	0.1920	0.1950	0.1950	3,000
Jul 18, 2024	0.1900	0.2000	0.1900	0.1940	0.1940	48,000
Jul 17, 2024	0.1970	0.2000	0.1830	0.1920	0.1920	253,900
Jul 16, 2024	0.1960	0.1960	0.1870	0.1910	0.1910	66,900
Jul 15, 2024	0.1800	0.2030	0.1750	0.1890	0.1890	85,200
Jul 12, 2024	0.1950	0.2000	0.1820	0.1980	0.1980	199,100
Jul 11, 2024	0.1900	0.1950	0.1850	0.1900	0.1900	132,500
Jul 10, 2024	0.2060	0.2060	0.1820	0.1910	0.1910	147,400
Jul 9, 2024	0.2200	0.2200	0.1850	0.2010	0.2010	96,000
Jul 8, 2024	0.2040	0.2120	0.2000	0.2030	0.2030	125,900
Jul 5, 2024	0.2000	0.2030	0.2000	0.2030	0.2030	107,600
Jul 3, 2024	0.1930	0.1940	0.1930	0.1940	0.1940	3,400
Jul 2, 2024	0.2000	0.2000	0.1850	0.1940	0.1940	97,400
Jul 1, 2024	0.1920	0.1960	0.1860	0.1950	0.1950	162,900
Jun 28, 2024	0.1900	0.2000	0.1880	0.1960	0.1960	169,200
Jun 27, 2024	0.2080	0.2080	0.2020	0.2030	0.2030	73,600
Jun 26, 2024	0.1820	0.2040	0.1820	0.1960	0.1960	160,700
Jun 25, 2024	0.2100	0.2100	0.1930	0.1950	0.1950	69,300
Jun 24, 2024	0.2100	0.2100	0.1940	0.1940	0.1940	134,000
Jun 21, 2024	0.2320	0.2320	0.2020	0.2080	0.2080	81,200
Jun 20, 2024	0.2240	0.2410	0.2180	0.2270	0.2270	217,300
Jun 18, 2024	0.1850	0.2030	0.1850	0.2020	0.2020	57,500
Jun 17, 2024	0.1920	0.2000	0.1920	0.1930	0.1930	27,700
Jun 14, 2024	0.2030	0.2030	0.1940	0.1940	0.1940	17,100

PNPNF Power Metallic Mines Inc.

0.9000

-1.32%

WR1.AX Winsome Resources Limited

0.1350

0.00%

ALMTF Almonty Industries Inc.

2.3040

+0.22%

LUCMF Luca Mining Corp.

0.9984

+0.19%

MILIF Military Metals Corp.

0.3155

+1.12%

PMETF Patriot Battery Metals Inc.

1.8140

-1.36%

CGMLF Chalice Mining Limited

0.9000

0.00%

GOMRF Geomega Resources Inc.

0.1100

0.00%

SGPTF Sage Potash Corp.

0.2095

-2.01%

FWEDF Fireweed Metals Corp.

1.5535

+0.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Power Metals Corp. (PWRMF)

Related Tickers