Power Metallic Mines Inc. PNPN
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,14+0,01 (+%0,88)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,14 | +%0,88 | CAD 1,14 | CAD 1,14 | CAD 1,13 | 15,63K |
| 2026-10-01 | CAD 1,13 | -%5,04 | CAD 1,17 | CAD 1,17 | CAD 1,09 | 420,10K |
| 2026-09-30 | CAD 1,19 | +%1,71 | CAD 1,18 | CAD 1,19 | CAD 1,13 | 263,50K |
| 2026-09-29 | CAD 1,17 | +%1,74 | CAD 1,16 | CAD 1,18 | CAD 1,14 |
| 86,00K |
| 2026-09-28 | CAD 1,15 | -%3,36 | CAD 1,19 | CAD 1,19 | CAD 1,14 | 149,30K |
| 2026-09-25 | CAD 1,19 | -%1,65 | CAD 1,23 | CAD 1,23 | CAD 1,18 | 182,00K |
| 2026-09-24 | CAD 1,21 | -%2,42 | CAD 1,23 | CAD 1,23 | CAD 1,19 | 258,30K |
| 2026-09-23 | CAD 1,24 | -%3,12 | CAD 1,29 | CAD 1,29 | CAD 1,23 | 200,00K |
| 2026-09-22 | CAD 1,28 | +%2,40 | CAD 1,24 | CAD 1,33 | CAD 1,24 | 587,00K |
| 2026-09-21 | CAD 1,25 | -%3,10 | CAD 1,28 | CAD 1,29 | CAD 1,23 | 329,10K |
| 2026-09-18 | CAD 1,29 | +%4,88 | CAD 1,25 | CAD 1,29 | CAD 1,21 | 1,02M |
| 2026-09-17 | CAD 1,23 | +%5,13 | CAD 1,15 | CAD 1,23 | CAD 1,15 | 257,20K |
| 2026-09-16 | CAD 1,17 | +%2,63 | CAD 1,17 | CAD 1,19 | CAD 1,14 | 762,80K |
| 2026-09-15 | CAD 1,14 | +%0,88 | CAD 1,17 | CAD 1,17 | CAD 1,12 | 631,60K |
| 2026-09-14 | CAD 1,13 | -%4,24 | CAD 1,18 | CAD 1,18 | CAD 1,10 | 1,11M |
| 2026-09-11 | CAD 1,18 | -%3,28 | CAD 1,28 | CAD 1,28 | CAD 1,17 | 525,40K |
| 2026-09-10 | CAD 1,22 | -%6,15 | CAD 1,19 | CAD 1,23 | CAD 1,18 | 1,46M |
| 2026-09-09 | CAD 1,30 | -%0,76 | CAD 1,32 | CAD 1,32 | CAD 1,26 | 850,10K |
| 2026-09-08 | CAD 1,31 | -%13,82 | CAD 1,50 | CAD 1,50 | CAD 1,25 | 3,40M |
| 2026-09-04 | CAD 1,52 | +%2,70 | CAD 1,47 | CAD 1,55 | CAD 1,44 | 1,48M |
| 2026-09-03 | CAD 1,48 | +%2,07 | CAD 1,42 | CAD 1,50 | CAD 1,42 | 2,59M |
| 2026-09-02 | CAD 1,45 | +%4,32 | CAD 1,42 | CAD 1,45 | CAD 1,40 | 1,51M |
| 2026-09-01 | CAD 1,39 | -%3,47 | CAD 1,43 | CAD 1,44 | CAD 1,37 | 858,70K |
| 2026-08-31 | CAD 1,44 | +%8,27 | CAD 1,35 | CAD 1,49 | CAD 1,35 | 2,39M |
| 2026-08-28 | CAD 1,33 | +%0,76 | CAD 1,33 | CAD 1,34 | CAD 1,29 | 991,90K |
| 2026-08-27 | CAD 1,32 | +%4,76 | CAD 1,27 | CAD 1,32 | CAD 1,23 | 853,10K |
| 2026-08-26 | CAD 1,26 | -%5,97 | CAD 1,34 | CAD 1,35 | CAD 1,22 | 530,10K |
| 2026-08-25 | CAD 1,34 | +%3,08 | CAD 1,30 | CAD 1,35 | CAD 1,29 | 708,60K |
| 2026-08-24 | CAD 1,30 | +%3,17 | CAD 1,26 | CAD 1,30 | CAD 1,23 | 477,80K |
| 2026-08-21 | CAD 1,26 | +%1,61 | CAD 1,25 | CAD 1,26 | CAD 1,22 | 482,60K |
| 2026-08-20 | CAD 1,24 | -%0,80 | CAD 1,22 | CAD 1,25 | CAD 1,21 | 316,00K |
| 2026-08-19 | CAD 1,25 | %0,00 | CAD 1,25 | CAD 1,25 | CAD 1,22 | 226,90K |
| 2026-08-18 | CAD 1,25 | -%0,79 | CAD 1,25 | CAD 1,25 | CAD 1,18 | 635,50K |
| 2026-08-17 | CAD 1,26 | %0,00 | CAD 1,26 | CAD 1,26 | CAD 1,15 | 2,11M |
| 2026-08-14 | CAD 1,26 | +%0,80 | CAD 1,25 | CAD 1,27 | CAD 1,24 | 405,70K |
| 2026-08-13 | CAD 1,25 | +%0,81 | CAD 1,24 | CAD 1,25 | CAD 1,21 | 362,80K |
| 2026-08-12 | CAD 1,24 | +%1,64 | CAD 1,21 | CAD 1,24 | CAD 1,19 | 258,20K |
| 2026-08-11 | CAD 1,22 | -%0,81 | CAD 1,23 | CAD 1,25 | CAD 1,17 | 588,20K |
| 2026-08-10 | CAD 1,23 | +%4,24 | CAD 1,19 | CAD 1,23 | CAD 1,17 | 256,60K |
| 2026-08-07 | CAD 1,18 | -%1,67 | CAD 1,21 | CAD 1,22 | CAD 1,16 | 203,80K |
| 2026-08-06 | CAD 1,20 | +%5,26 | CAD 1,15 | CAD 1,20 | CAD 1,12 | 408,60K |
| 2026-08-05 | CAD 1,14 | +%5,56 | CAD 1,07 | CAD 1,14 | CAD 1,07 | 242,30K |
| 2026-08-04 | CAD 1,08 | +%8,00 | CAD 1,01 | CAD 1,09 | CAD 1,01 | 506,60K |
| 2026-07-31 | CAD 1,00 | -%2,91 | CAD 1,04 | CAD 1,04 | CAD 0,98 | 276,40K |
| 2026-07-30 | CAD 1,03 | +%3,00 | CAD 1,02 | CAD 1,03 | CAD 0,95 | 2,06M |
| 2026-07-29 | CAD 1,00 | -%2,91 | CAD 1,03 | CAD 1,03 | CAD 1,00 | 541,20K |
| 2026-07-28 | CAD 1,03 | -%1,90 | CAD 1,07 | CAD 1,07 | CAD 1,01 | 503,90K |
| 2026-07-27 | CAD 1,05 | -%4,55 | CAD 1,10 | CAD 1,11 | CAD 1,04 | 392,20K |
| 2026-07-24 | CAD 1,10 | +%2,80 | CAD 1,04 | CAD 1,12 | CAD 1,02 | 396,20K |
| 2026-07-23 | CAD 1,07 | -%0,93 | CAD 1,05 | CAD 1,07 | CAD 1,02 | 114,20K |
| 2026-07-22 | CAD 1,08 | +%1,89 | CAD 1,06 | CAD 1,08 | CAD 1,05 | 191,30K |
| 2026-07-21 | CAD 1,06 | +%4,95 | CAD 1,04 | CAD 1,06 | CAD 1,01 | 369,60K |
| 2026-07-20 | CAD 1,01 | -%0,98 | CAD 1,06 | CAD 1,06 | CAD 1,00 | 220,00K |
| 2026-07-17 | CAD 1,02 | -%4,67 | CAD 1,04 | CAD 1,05 | CAD 1,01 | 436,30K |
| 2026-07-16 | CAD 1,07 | -%0,93 | CAD 1,03 | CAD 1,07 | CAD 1,01 | 408,10K |
| 2026-07-15 | CAD 1,08 | +%5,88 | CAD 1,05 | CAD 1,08 | CAD 0,99 | 281,90K |
| 2026-07-14 | CAD 1,02 | -%1,92 | CAD 1,06 | CAD 1,08 | CAD 1,01 | 382,20K |
| 2026-07-13 | CAD 1,04 | -%7,14 | CAD 1,11 | CAD 1,11 | CAD 1,02 | 372,70K |
| 2026-07-10 | CAD 1,12 | +%0,90 | CAD 1,11 | CAD 1,12 | CAD 1,09 | 74,80K |
| 2026-07-09 | CAD 1,11 | -%1,77 | CAD 1,12 | CAD 1,12 | CAD 1,09 | 112,70K |
| 2026-07-08 | CAD 1,13 | %0,00 | CAD 1,12 | CAD 1,14 | CAD 1,05 | 684,70K |
| 2026-07-07 | CAD 1,13 | -%1,74 | CAD 1,16 | CAD 1,16 | CAD 1,08 | 356,60K |
| 2026-07-06 | CAD 1,15 | -%2,54 | CAD 1,17 | CAD 1,17 | CAD 1,10 | 270,30K |
| 2026-07-03 | CAD 1,18 | +%2,61 | CAD 1,18 | CAD 1,18 | CAD 1,14 | 297,70K |
| 2026-07-02 | CAD 1,15 | +%1,77 | CAD 1,13 | CAD 1,16 | CAD 1,11 | 573,90K |
| 2026-06-30 | CAD 1,13 | +%4,63 | CAD 1,09 | CAD 1,13 | CAD 1,05 | 250,50K |
| 2026-06-29 | CAD 1,08 | +%3,85 | CAD 1,03 | CAD 1,08 | CAD 0,99 | 417,40K |
| 2026-06-26 | CAD 1,04 | +%1,96 | CAD 1,01 | CAD 1,06 | CAD 1,00 | 358,20K |
| 2026-06-25 | CAD 1,02 | +%3,03 | CAD 1,01 | CAD 1,02 | CAD 0,98 | 661,40K |
| 2026-06-24 | CAD 0,99 | -%3,88 | CAD 1,03 | CAD 1,03 | CAD 0,99 | 983,20K |
| 2026-06-23 | CAD 1,03 | %0,00 | CAD 1,04 | CAD 1,05 | CAD 1,01 | 638,70K |
| 2026-06-22 | CAD 1,03 | -%6,36 | CAD 1,11 | CAD 1,11 | CAD 1,03 | 671,30K |
| 2026-06-19 | CAD 1,10 | +%3,77 | CAD 1,10 | CAD 1,11 | CAD 1,07 | 291,90K |
| 2026-06-18 | CAD 1,06 | -%7,83 | CAD 1,19 | CAD 1,19 | CAD 1,06 | 1,10M |
| 2026-06-17 | CAD 1,15 | -%5,74 | CAD 1,18 | CAD 1,24 | CAD 1,14 | 673,10K |
| 2026-06-16 | CAD 1,22 | -%0,81 | CAD 1,24 | CAD 1,24 | CAD 1,18 | 366,50K |
| 2026-06-15 | CAD 1,23 | %0,00 | CAD 1,25 | CAD 1,26 | CAD 1,19 | 425,10K |
| 2026-06-12 | CAD 1,23 | +%3,36 | CAD 1,20 | CAD 1,24 | CAD 1,17 | 826,90K |
| 2026-06-11 | CAD 1,19 | +%6,25 | CAD 1,15 | CAD 1,21 | CAD 1,14 | 442,80K |
| 2026-06-10 | CAD 1,12 | +%3,70 | CAD 1,12 | CAD 1,18 | CAD 1,09 | 581,80K |
| 2026-06-09 | CAD 1,08 | -%7,69 | CAD 1,18 | CAD 1,20 | CAD 1,08 | 773,20K |
| 2026-06-08 | CAD 1,17 | %0,00 | CAD 1,17 | CAD 1,22 | CAD 1,15 | 441,30K |
| 2026-06-05 | CAD 1,17 | -%8,59 | CAD 1,27 | CAD 1,27 | CAD 1,15 | 1,24M |
| 2026-06-04 | CAD 1,28 | +%0,79 | CAD 1,28 | CAD 1,30 | CAD 1,24 | 841,60K |
| 2026-06-03 | CAD 1,27 | -%3,79 | CAD 1,32 | CAD 1,32 | CAD 1,24 | 1,15M |
| 2026-06-02 | CAD 1,32 | +%2,33 | CAD 1,30 | CAD 1,36 | CAD 1,26 | 1,81M |
| 2026-06-01 | CAD 1,29 | +%2,38 | CAD 1,26 | CAD 1,33 | CAD 1,24 | 1,53M |
| 2026-05-29 | CAD 1,26 | -%13,70 | CAD 1,31 | CAD 1,31 | CAD 1,20 | 4,34M |
| 2026-05-28 | CAD 1,46 | +%2,82 | CAD 1,41 | CAD 1,47 | CAD 1,38 | 562,20K |
| 2026-05-27 | CAD 1,42 | -%5,96 | CAD 1,50 | CAD 1,52 | CAD 1,41 | 541,90K |