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)

0.5559 -0.0361 (-6.10%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.5900 0.6100 0.5851 0.5950 32,662 +0.01(+2.57%)
Dec 31, 2025 0.5750 0.6000 0.5750 0.5801 61,578 +0.00(+0.45%)
Dec 30, 2025 0.5930 0.6050 0.5700 0.5775 27,525 -0.03(-5.02%)
Dec 29, 2025 0.6185 0.6185 0.5843 0.6080 87,448 -0.01(-1.94%)
Dec 26, 2025 0.6730 0.6741 0.6066 0.6200 76,094 +0.01(+2.12%)
Dec 24, 2025 0.6000 0.6100 0.6000 0.6071 15,783 +0.01(+1.91%)
Dec 23, 2025 0.6221 0.6221 0.5957 0.5957 16,835 -0.02(-2.82%)
Dec 22, 2025 0.6468 0.6780 0.6060 0.6130 52,400 -0.03(-4.07%)
Dec 19, 2025 0.5820 0.6439 0.5555 0.6390 45,072 +0.06(+10.42%)
Dec 18, 2025 0.5752 0.5885 0.5752 0.5787 22,637 -0.00(-0.22%)
Dec 17, 2025 0.6000 0.6150 0.5800 0.5800 98,316 -0.04(-6.50%)
Dec 16, 2025 0.6400 0.6440 0.6135 0.6203 133,593 -0.02(-3.74%)
Dec 15, 2025 0.7034 0.7131 0.6444 0.6444 372,721 -0.02(-2.82%)
Dec 12, 2025 0.6710 0.6950 0.6300 0.6631 249,965 +0.03(+5.09%)
Dec 11, 2025 0.6334 0.6834 0.6200 0.6310 229,428 -0.00(-0.27%)
Dec 10, 2025 0.6510 0.6510 0.6300 0.6327 56,036 +0.00(+0.43%)
Dec 09, 2025 0.6312 0.6312 0.6093 0.6300 58,303 +0.01(+0.96%)
Dec 08, 2025 0.6240 0.6261 0.6194 0.6240 66,477 -0.01(-0.95%)
Dec 05, 2025 0.6000 0.6300 0.6000 0.6300 29,053 +0.03(+5.72%)
Dec 04, 2025 0.5903 0.6057 0.5687 0.5959 61,086 +0.01(+1.60%)
Dec 03, 2025 0.5754 0.5928 0.5754 0.5865 21,596 +0.02(+3.38%)
Dec 02, 2025 0.5735 0.5850 0.5550 0.5673 21,675 -0.03(-4.62%)
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.