Power Metallic Mines Inc. PNPNF
0.56 USD -0.02 (-3.63%)
Regular-session close
0.557 Day range 0.585
0.552 52-week range 1.26
- YTD
- -38.79%
- 1 year
- -20.31%
PNPNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | -0.02 | -3.63% | 29,407 |
| Nov 12, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.00 | -0.52% | 254,900 |
| Nov 11, 2026 | 0.61 | 0.63 | 0.58 | 0.58 | -0.03 | -4.75% | 382,600 |
| Nov 10, 2026 | 0.61 | 0.63 | 0.58 | 0.61 | 0.00 | -0.65% | 395,500 |
| Nov 9, 2026 | 0.59 | 0.64 | 0.59 | 0.61 | +0.03 | +5.32% | 212,300 |
| Nov 6, 2026 | 0.61 | 0.61 | 0.58 | 0.58 | 0.00 | +0.17% | 159,200 |
| Nov 5, 2026 | 0.64 | 0.64 | 0.58 | 0.58 | -0.05 | -7.62% | 161,500 |
| Nov 4, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | +0.03 | +5.00% | 120,800 |
| Nov 3, 2026 | 0.58 | 0.61 | 0.58 | 0.60 | +0.01 | +1.69% | 69,700 |
| Nov 2, 2026 | 0.60 | 0.66 | 0.59 | 0.59 | -0.02 | -3.28% | 95,900 |
| Oct 30, 2026 | 0.61 | 0.62 | 0.59 | 0.61 | -0.01 | -1.77% | 317,300 |
| Oct 29, 2026 | 0.64 | 0.64 | 0.61 | 0.62 | -0.02 | -2.97% | 108,200 |
| Oct 28, 2026 | 0.57 | 0.66 | 0.57 | 0.64 | -0.02 | -2.29% | 210,500 |
| Oct 27, 2026 | 0.66 | 0.67 | 0.63 | 0.66 | +0.02 | +2.83% | 191,800 |
| Oct 26, 2026 | 0.62 | 0.66 | 0.60 | 0.64 | +0.02 | +3.24% | 271,000 |
| Oct 23, 2026 | 0.64 | 0.64 | 0.60 | 0.62 | -0.01 | -1.75% | 352,700 |
| Oct 22, 2026 | 0.65 | 0.65 | 0.62 | 0.63 | -0.02 | -3.38% | 167,600 |
| Oct 21, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | -0.01 | -1.22% | 141,800 |
| Oct 20, 2026 | 0.68 | 0.69 | 0.65 | 0.66 | -0.01 | -1.64% | 147,300 |
| Oct 19, 2026 | 0.65 | 0.68 | 0.65 | 0.67 | +0.01 | +1.21% | 106,100 |
| Oct 16, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | -0.02 | -2.36% | 169,300 |
| Oct 15, 2026 | 0.67 | 0.69 | 0.65 | 0.68 | +0.01 | +1.04% | 142,900 |
| Oct 14, 2026 | 0.77 | 0.77 | 0.66 | 0.67 | -0.07 | -9.46% | 310,700 |
| Oct 13, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | -0.02 | -3.01% | 139,500 |
| Oct 12, 2026 | 0.76 | 0.76 | 0.75 | 0.76 | +0.02 | +2.14% | 101,700 |
| Oct 9, 2026 | 0.74 | 0.77 | 0.74 | 0.75 | +0.01 | +0.95% | 90,500 |
| Oct 8, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | -0.03 | -3.39% | 125,300 |
| Oct 7, 2026 | 0.78 | 0.78 | 0.75 | 0.77 | -0.01 | -1.42% | 65,100 |
| Oct 6, 2026 | 0.76 | 0.79 | 0.76 | 0.78 | 0.00 | -0.38% | 63,600 |
| Oct 5, 2026 | 0.79 | 0.79 | 0.77 | 0.78 | -0.01 | -1.14% | 87,200 |
| Oct 2, 2026 | 0.79 | 0.81 | 0.77 | 0.79 | +0.01 | +1.15% | 107,500 |
| Oct 1, 2026 | 0.80 | 0.82 | 0.77 | 0.78 | -0.02 | -2.01% | 124,600 |
| Sep 30, 2026 | 0.81 | 0.82 | 0.79 | 0.80 | -0.02 | -1.97% | 70,800 |
| Sep 29, 2026 | 0.81 | 0.83 | 0.81 | 0.81 | +0.01 | +0.62% | 70,100 |
| Sep 28, 2026 | 0.86 | 0.93 | 0.80 | 0.81 | -0.05 | -6.16% | 294,000 |
| Sep 25, 2026 | 0.85 | 0.87 | 0.82 | 0.86 | +0.01 | +1.06% | 126,400 |
| Sep 24, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | -0.04 | -4.38% | 254,200 |
| Sep 23, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | -0.03 | -3.16% | 96,100 |
| Sep 22, 2026 | 0.90 | 1.00 | 0.89 | 0.92 | +0.03 | +3.03% | 248,500 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.88 | 0.89 | -0.01 | -0.89% | 146,200 |
| Sep 18, 2026 | 0.89 | 0.90 | 0.86 | 0.90 | +0.02 | +2.39% | 240,500 |
| Sep 17, 2026 | 0.84 | 0.89 | 0.84 | 0.88 | +0.04 | +5.14% | 166,400 |
| Sep 16, 2026 | 0.83 | 0.87 | 0.81 | 0.84 | +0.01 | +1.33% | 158,500 |
| Sep 15, 2026 | 0.82 | 0.85 | 0.81 | 0.83 | +0.01 | +1.48% | 199,800 |
| Sep 14, 2026 | 0.83 | 0.87 | 0.80 | 0.81 | -0.03 | -3.44% | 341,400 |
| Sep 11, 2026 | 0.88 | 0.90 | 0.84 | 0.84 | -0.03 | -3.22% | 221,100 |
| Sep 10, 2026 | 0.95 | 0.98 | 0.86 | 0.87 | -0.06 | -6.85% | 489,500 |
| Sep 9, 2026 | 0.95 | 0.98 | 0.92 | 0.93 | 0.00 | -0.32% | 374,800 |
| Sep 8, 2026 | 1.06 | 1.11 | 0.91 | 0.94 | -0.16 | -14.82% | 1,126,400 |
| Sep 4, 2026 | 1.09 | 1.12 | 1.04 | 1.10 | +0.02 | +1.85% | 330,100 |
| Sep 3, 2026 | 1.07 | 1.11 | 1.04 | 1.08 | +0.04 | +3.85% | 411,400 |
| Sep 2, 2026 | 0.96 | 1.05 | 0.96 | 1.04 | +0.04 | +4.10% | 378,000 |
| Sep 1, 2026 | 1.01 | 1.04 | 0.99 | 1.00 | -0.02 | -2.06% | 356,200 |
| Aug 31, 2026 | 0.94 | 1.07 | 0.94 | 1.02 | +0.08 | +8.40% | 494,000 |
| Aug 28, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | -0.01 | -0.95% | 343,300 |
| Aug 27, 2026 | 0.87 | 0.95 | 0.87 | 0.95 | +0.05 | +5.67% | 100,300 |
| Aug 26, 2026 | 0.98 | 0.98 | 0.89 | 0.90 | -0.07 | -7.22% | 177,200 |
| Aug 25, 2026 | 0.89 | 0.99 | 0.89 | 0.97 | +0.05 | +5.33% | 211,800 |
| Aug 24, 2026 | 0.90 | 0.92 | 0.88 | 0.92 | +0.01 | +0.99% | 196,600 |
| Aug 21, 2026 | 0.89 | 0.92 | 0.88 | 0.91 | +0.03 | +3.05% | 254,600 |
| Aug 20, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | -0.01 | -1.12% | 78,300 |
| Aug 19, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.00 | +0.45% | 89,000 |
| Aug 18, 2026 | 0.88 | 0.89 | 0.85 | 0.89 | +0.01 | +0.91% | 171,400 |
| Aug 17, 2026 | 0.90 | 0.93 | 0.85 | 0.88 | -0.02 | -2.00% | 355,900 |
| Aug 14, 2026 | 0.88 | 0.92 | 0.88 | 0.90 | +0.01 | +1.47% | 210,500 |
65 days, newest first. Daily bars as drawn on the PNPNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.