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 (TSV:PWM)

0.7600 -0.0350 (-4.40%)
Streaming Delayed Price Updated: 3:35 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.7800 0.7800 0.7500 0.7600 104,452 -0.04(-4.40%)
Jan 29, 2026 0.7900 0.8200 0.7700 0.7950 147,375 +0.03(+3.25%)
Jan 28, 2026 0.7600 0.7800 0.7400 0.7700 154,455 +0.03(+3.36%)
Jan 27, 2026 0.7500 0.7500 0.7300 0.7450 47,519 +0.01(+0.68%)
Jan 26, 2026 0.7600 0.7800 0.7400 0.7400 165,831 +0.00(+0.00%)
Jan 23, 2026 0.7700 0.7700 0.7200 0.7400 104,586 -0.01(-1.33%)
Jan 22, 2026 0.7500 0.7600 0.7200 0.7500 105,907 +0.01(+1.35%)
Jan 21, 2026 0.8000 0.8000 0.7350 0.7400 110,376 -0.03(-3.27%)
Jan 20, 2026 0.7400 0.7650 0.7350 0.7650 44,380 +0.04(+4.79%)
Jan 19, 2026 0.7600 0.7800 0.7200 0.7300 186,375 -0.04(-5.19%)
Jan 16, 2026 0.7600 0.7800 0.7500 0.7700 268,395 -0.01(-1.28%)
Jan 15, 2026 0.7700 0.8000 0.7700 0.7800 321,590 -0.02(-1.89%)
Jan 14, 2026 0.7900 0.8000 0.7900 0.7950 76,403 +0.00(+0.00%)
Jan 13, 2026 0.7800 0.7950 0.7700 0.7950 72,279 +0.03(+3.25%)
Jan 12, 2026 0.7800 0.8000 0.7700 0.7700 109,383 +0.00(+0.00%)
Jan 09, 2026 0.7600 0.7800 0.7500 0.7700 151,098 +0.01(+1.32%)
Jan 08, 2026 0.7700 0.7800 0.7500 0.7600 122,603 -0.02(-2.56%)
Jan 07, 2026 0.8000 0.8000 0.7500 0.7800 407,212 +0.00(+0.00%)
Jan 06, 2026 0.8100 0.8200 0.7750 0.7800 215,008 -0.03(-3.70%)
Jan 05, 2026 0.7800 0.8200 0.7800 0.8100 297,278 +0.02(+2.53%)
Jan 02, 2026 0.8400 0.8400 0.7900 0.7900 140,661 -0.03(-3.66%)
Dec 31, 2025 0.8200 0 +0.04(+5.13%)
Dec 30, 2025 0.8500 0.8500 0.7800 0.7800 340,191 -0.04(-4.88%)
Dec 29, 2025 0.8200 0.8300 0.8100 0.8200 92,856 +0.00(+0.00%)
Dec 24, 2025 0.8200 0 +0.00(+0.00%)
Dec 23, 2025 0.8200 0.8500 0.8100 0.8200 116,379 -0.02(-2.38%)
Dec 22, 2025 0.8800 0.8800 0.8300 0.8400 87,533 -0.04(-4.55%)
Dec 19, 2025 0.8100 0.9000 0.7700 0.8800 358,783 +0.09(+11.39%)
Dec 18, 2025 0.8000 0.8100 0.7900 0.7900 112,732 -0.01(-1.25%)
Dec 17, 2025 0.8000 0.8400 0.8000 0.8000 283,244 -0.04(-4.76%)
Dec 16, 2025 0.9300 0.9300 0.8400 0.8400 167,739 -0.05(-5.62%)
Dec 15, 2025 0.9500 0.9800 0.8900 0.8900 220,450 -0.03(-3.26%)
Dec 12, 2025 0.8700 0.9600 0.8700 0.9200 317,666 +0.06(+6.98%)
Dec 11, 2025 0.9100 0.9100 0.8500 0.8600 188,556 -0.01(-1.15%)
Dec 10, 2025 0.8600 0.9100 0.8600 0.8700 91,111 +0.02(+2.35%)
Dec 09, 2025 0.8400 0.8800 0.8400 0.8500 73,641 +0.02(+2.41%)
Dec 08, 2025 0.8800 0.8900 0.8300 0.8300 194,541 -0.05(-5.68%)
Dec 05, 2025 0.8400 0.8800 0.8300 0.8800 104,985 +0.05(+6.02%)
Dec 04, 2025 0.8100 0.8400 0.8100 0.8300 102,463 +0.01(+1.22%)
Dec 03, 2025 0.8100 0.8300 0.8050 0.8200 57,882 +0.01(+1.86%)
Dec 02, 2025 0.8100 0.8200 0.7900 0.8050 51,779 -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.