ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Power Metals Corp (OP:PWRMF)

0.4059 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.3900 0.4059 0.3870 0.4059 161,306 +0.03(+6.82%)
Mar 17, 2026 0.3598 0.3800 0.3329 0.3800 1,437,288 +0.02(+5.56%)
Mar 16, 2026 0.3750 0.3800 0.3500 0.3600 98,407 -0.01(-1.80%)
Mar 13, 2026 0.3629 0.3723 0.3613 0.3666 143,726 +0.01(+1.50%)
Mar 12, 2026 0.3777 0.3846 0.3612 0.3612 97,365 -0.02(-4.95%)
Mar 11, 2026 0.3780 0.3854 0.3600 0.3800 274,229 -0.01(-2.56%)
Mar 10, 2026 0.4110 0.4400 0.3828 0.3900 263,617 -0.01(-2.62%)
Mar 09, 2026 0.3800 0.4259 0.3590 0.4005 210,928 -0.00(-1.11%)
Mar 06, 2026 0.4186 0.4271 0.3980 0.4050 233,538 -0.01(-3.57%)
Mar 05, 2026 0.4195 0.4579 0.4195 0.4200 160,554 -0.03(-6.67%)
Mar 04, 2026 0.4600 0.4724 0.4493 0.4500 85,260 -0.01(-2.24%)
Mar 03, 2026 0.4720 0.4721 0.4500 0.4603 25,850 -0.01(-2.48%)
Mar 02, 2026 0.4500 0.4835 0.4500 0.4720 14,643 +0.00(+0.90%)
Feb 27, 2026 0.4796 0.4819 0.4678 0.4678 35,255 +0.00(+0.13%)
Feb 26, 2026 0.4880 0.4880 0.4650 0.4672 27,349 +0.01(+1.68%)
Feb 25, 2026 0.4510 0.4700 0.4500 0.4595 113,478 +0.01(+1.37%)
Feb 24, 2026 0.4700 0.4720 0.4528 0.4533 69,816 -0.01(-1.69%)
Feb 23, 2026 0.4852 0.4900 0.4605 0.4611 98,537 -0.02(-5.05%)
Feb 20, 2026 0.4980 0.5300 0.4810 0.4856 638,097 -0.00(-0.90%)
Feb 19, 2026 0.4918 0.4958 0.4771 0.4900 136,918 +0.01(+1.03%)
Feb 18, 2026 0.5101 0.5184 0.4850 0.4850 84,483 -0.03(-4.90%)
Feb 17, 2026 0.5086 0.5162 0.5000 0.5100 127,778 -0.02(-3.06%)
Feb 13, 2026 0.5287 0.5314 0.5151 0.5261 117,720 +0.01(+2.18%)
Feb 12, 2026 0.5365 0.5699 0.5071 0.5149 18,232 -0.01(-2.13%)
Feb 11, 2026 0.5000 0.5456 0.5000 0.5261 458,158 +0.01(+1.17%)
Feb 10, 2026 0.5200 0.5570 0.5100 0.5200 80,493 -0.01(-0.99%)
Feb 09, 2026 0.5120 0.5300 0.5120 0.5252 179,962 -0.00(-0.15%)
Feb 06, 2026 0.5300 0.5400 0.5229 0.5260 19,375 +0.01(+1.13%)
Feb 05, 2026 0.5327 0.5441 0.5200 0.5201 35,310 -0.02(-4.04%)
Feb 04, 2026 0.5439 0.5750 0.5338 0.5420 19,803 -0.01(-1.63%)
Feb 03, 2026 0.5490 0.5535 0.5412 0.5510 21,605 +0.01(+2.04%)
Feb 02, 2026 0.5505 0.5653 0.5300 0.5400 94,715 -0.02(-2.86%)
Jan 30, 2026 0.5689 0.5999 0.5503 0.5559 87,702 -0.04(-6.10%)
Jan 29, 2026 0.5889 0.6061 0.5705 0.5920 215,916 +0.01(+2.51%)
Jan 28, 2026 0.5584 0.5775 0.5500 0.5775 129,941 +0.03(+4.75%)
Jan 27, 2026 0.5480 0.5560 0.5416 0.5513 67,792 +0.00(+0.42%)
Jan 26, 2026 0.5530 0.5680 0.5410 0.5490 144,086 +0.01(+1.09%)
Jan 23, 2026 0.5520 0.5520 0.5308 0.5431 28,050 +0.01(+2.39%)
Jan 22, 2026 0.5269 0.5522 0.5226 0.5304 175,976 -0.01(-1.43%)
Jan 21, 2026 0.5670 0.5771 0.5319 0.5381 61,486 -0.02(-2.75%)
Jan 20, 2026 0.5462 0.5594 0.5269 0.5533 88,304 +0.01(+0.95%)
Jan 16, 2026 0.5554 0.5600 0.5397 0.5481 191,259 -0.01(-2.13%)
Jan 15, 2026 0.5775 0.5775 0.5500 0.5600 124,841 -0.01(-2.35%)
Jan 14, 2026 0.5741 0.5775 0.5500 0.5735 23,642 +0.01(+0.99%)
Jan 13, 2026 0.5708 0.5712 0.5600 0.5679 43,603 +0.02(+3.07%)
Jan 12, 2026 0.5300 0.5700 0.5300 0.5510 61,465 +0.00(+0.18%)
Jan 09, 2026 0.5620 0.5620 0.5431 0.5500 78,506 +0.00(+0.22%)
Jan 08, 2026 0.5664 0.5680 0.5400 0.5488 127,650 -0.01(-1.82%)
Jan 07, 2026 0.5600 0.5700 0.5480 0.5590 94,342 -0.01(-1.58%)
Jan 06, 2026 0.6310 0.6310 0.5600 0.5680 274,960 -0.02(-2.76%)
Jan 05, 2026 0.6000 0.6000 0.5657 0.5841 133,464 -0.01(-1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.