Advertisement
U.S. markets closed

Power Nickel Inc. (PNPN.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.7800+0.0500 (+6.85%)
At close: 03:59PM EST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20240.73000.78000.72000.78000.7800558,403
Nov 26, 20240.75000.75000.72000.73000.730075,500
Nov 25, 20240.74000.74000.72000.74000.7400140,800
Nov 22, 20240.74000.74000.72000.72000.720091,600
Nov 21, 20240.75000.75000.71000.72000.7200116,000
Nov 20, 20240.74000.75000.72000.74000.7400121,300
Nov 19, 20240.70000.75000.70000.75000.7500189,800
Nov 18, 20240.73000.75000.70000.70000.7000267,400
Nov 15, 20240.75000.76000.72000.72000.720086,700
Nov 14, 20240.75000.76000.74000.76000.760060,900
Nov 13, 20240.79000.79000.74000.75000.7500137,900
Nov 12, 20240.76000.78000.75000.78000.7800148,800
Nov 11, 20240.77000.81000.74000.76000.7600309,500
Nov 08, 20240.76000.76000.71000.74000.7400236,800
Nov 07, 20240.73000.76000.72000.75000.7500142,600
Nov 06, 20240.72000.74000.69000.73000.7300220,400
Nov 05, 20240.76000.76000.71000.71000.7100252,400
Nov 04, 20240.81000.81000.75000.76000.7600197,500
Nov 01, 20240.81000.81000.80000.80000.8000115,600
Oct 31, 20240.81000.82000.79000.80000.8000225,500
Oct 30, 20240.78000.85000.76000.80000.8000673,100
Oct 29, 20240.81000.81000.75000.75000.7500437,600
Oct 28, 20240.85000.86000.78000.81000.8100655,300
Oct 25, 20240.82000.85000.77000.83000.8300858,600
Oct 24, 20240.77000.82000.77000.82000.8200397,300
Oct 23, 20240.77000.78000.76000.77000.7700221,200
Oct 22, 20240.77000.77000.75000.76000.7600407,600
Oct 21, 20240.76000.77000.75000.75000.7500135,500
Oct 18, 20240.76000.80000.76000.76000.7600323,700
Oct 17, 20240.74000.76000.73000.76000.7600292,500
Oct 16, 20240.75000.75000.74000.75000.7500188,300
Oct 15, 20240.75000.75000.73000.73000.7300405,100
Oct 11, 20240.78000.78000.74000.75000.7500324,100
Oct 10, 20240.74000.79000.74000.79000.7900435,200
Oct 09, 20240.80000.80000.74000.75000.7500342,200
Oct 08, 20240.82000.82000.78000.80000.8000225,300
Oct 07, 20240.80000.82000.78000.81000.8100263,700
Oct 04, 20240.83000.85000.80000.81000.8100595,500
Oct 03, 20240.83000.87000.81000.83000.8300903,200
Oct 02, 20240.76000.81000.76000.79000.7900588,900
Oct 01, 20240.78000.78000.71000.75000.7500621,800
Sep 30, 20240.77000.82000.77000.78000.7800409,100
Sep 27, 20240.80000.80000.74000.79000.7900339,000
Sep 26, 20240.78000.80000.77000.78000.7800491,600
Sep 25, 20240.76000.79000.75000.78000.7800703,900
Sep 24, 20240.70000.76000.70000.76000.7600774,800
Sep 23, 20240.68000.70000.68000.69000.6900264,100
Sep 20, 20240.67000.68000.67000.68000.6800138,900
Sep 19, 20240.65000.67000.65000.67000.6700122,300
Sep 18, 20240.68000.68000.63000.64000.6400214,900
Sep 17, 20240.68000.68000.66000.68000.6800558,600
Sep 16, 20240.65000.70000.64000.68000.6800186,600
Sep 13, 20240.67000.69000.62000.66000.6600442,300
Sep 12, 20240.65000.71000.64000.68000.6800608,200
Sep 11, 20240.60000.65000.59000.65000.6500277,200
Sep 10, 20240.56000.63000.55000.60000.6000241,400
Sep 09, 20240.56000.56000.54000.56000.5600162,200
Sep 06, 20240.58000.58000.54000.55000.5500220,400
Sep 05, 20240.59000.60000.57000.58000.5800170,000
Sep 04, 20240.62000.62000.57000.59000.5900188,600
Sep 03, 20240.59000.62000.56000.62000.6200275,200
Aug 30, 20240.58000.59000.56000.59000.5900127,800
Aug 29, 20240.58000.58000.57000.58000.5800175,800
Aug 28, 20240.59000.62000.56000.56000.5600241,700
Aug 27, 20240.58000.59000.56000.57000.5700222,600
Aug 26, 20240.60000.62000.56000.56000.5600151,100
Aug 23, 20240.62000.62000.59000.59000.5900508,500
Aug 22, 20240.65000.65000.59000.61000.6100311,300
Aug 21, 20240.64000.65000.62000.64000.6400155,100
Aug 20, 20240.67000.68000.63000.63000.6300733,300
Aug 19, 20240.70000.73000.64000.67000.6700656,800
Aug 16, 20240.58000.73000.58000.71000.7100918,400
Aug 15, 20240.54000.58000.54000.58000.5800215,900
Aug 14, 20240.55000.57000.54000.54000.5400278,700
Aug 13, 20240.57000.58000.55000.55000.5500244,300
Aug 12, 20240.56000.59000.56000.59000.5900111,500
Aug 09, 20240.57000.58000.55000.56000.5600151,300
Aug 08, 20240.59000.59000.56000.56000.5600229,500
Aug 07, 20240.62000.63000.58000.58000.5800533,600
Aug 06, 20240.55000.61000.55000.61000.6100410,500
Aug 02, 20240.62000.62000.58000.58000.5800326,000
Aug 01, 20240.60000.62000.60000.61000.6100151,500
Jul 31, 20240.63000.63000.59000.60000.6000301,900
Jul 30, 20240.64000.64000.62000.63000.6300104,700
Jul 29, 20240.63000.64000.62000.64000.640082,900
Jul 26, 20240.65000.67000.62000.63000.6300247,100
Jul 25, 20240.63000.64000.59000.64000.6400610,300
Jul 24, 20240.66000.66000.63000.64000.6400455,900
Jul 23, 20240.68000.68000.65000.65000.6500244,000
Jul 22, 20240.70000.70000.66000.66000.6600469,100
Jul 19, 20240.73000.73000.69000.69000.6900168,300
Jul 18, 20240.73000.74000.69000.72000.7200290,200
Jul 17, 20240.73000.74000.70000.73000.7300230,000
Jul 16, 20240.78000.78000.72000.73000.7300373,100
Jul 15, 20240.79000.79000.75000.75000.7500165,800
Jul 12, 20240.74000.80000.74000.76000.7600402,800
Jul 11, 20240.71000.74000.70000.74000.7400377,500
Jul 10, 20240.68000.71000.68000.70000.7000315,200
Jul 09, 20240.73000.73000.67000.68000.6800939,900
Jul 08, 20240.76000.77000.73000.73000.7300215,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...