TSXV - Delayed Quote CAD

Power Nickel Inc. (PNPN.V)

Compare
0.7500 +0.0200 (+2.74%)
At close: November 7 at 3:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 0.7300 0.7600 0.7200 0.7500 0.7500 142,600
Nov 6, 2024 0.7200 0.7400 0.6900 0.7300 0.7300 220,400
Nov 5, 2024 0.7600 0.7600 0.7100 0.7100 0.7100 252,400
Nov 4, 2024 0.8100 0.8100 0.7500 0.7600 0.7600 197,500
Nov 1, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 115,600
Oct 31, 2024 0.8100 0.8200 0.7900 0.8000 0.8000 225,500
Oct 30, 2024 0.7800 0.8500 0.7600 0.8000 0.8000 673,100
Oct 29, 2024 0.8100 0.8100 0.7500 0.7500 0.7500 437,600
Oct 28, 2024 0.8500 0.8600 0.7800 0.8100 0.8100 655,300
Oct 25, 2024 0.8200 0.8500 0.7700 0.8300 0.8300 858,600
Oct 24, 2024 0.7700 0.8200 0.7700 0.8200 0.8200 397,300
Oct 23, 2024 0.7700 0.7800 0.7600 0.7700 0.7700 221,200
Oct 22, 2024 0.7700 0.7700 0.7500 0.7600 0.7600 407,600
Oct 21, 2024 0.7600 0.7700 0.7500 0.7500 0.7500 135,500
Oct 18, 2024 0.7600 0.8000 0.7600 0.7600 0.7600 323,700
Oct 17, 2024 0.7400 0.7600 0.7300 0.7600 0.7600 292,500
Oct 16, 2024 0.7500 0.7500 0.7400 0.7500 0.7500 188,300
Oct 15, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 405,100
Oct 11, 2024 0.7800 0.7800 0.7400 0.7500 0.7500 324,100
Oct 10, 2024 0.7400 0.7900 0.7400 0.7900 0.7900 435,200
Oct 9, 2024 0.8000 0.8000 0.7400 0.7500 0.7500 342,200
Oct 8, 2024 0.8200 0.8200 0.7800 0.8000 0.8000 225,300
Oct 7, 2024 0.8000 0.8200 0.7800 0.8100 0.8100 263,700
Oct 4, 2024 0.8300 0.8500 0.8000 0.8100 0.8100 595,500
Oct 3, 2024 0.8300 0.8700 0.8100 0.8300 0.8300 903,200
Oct 2, 2024 0.7600 0.8100 0.7600 0.7900 0.7900 588,900
Oct 1, 2024 0.7800 0.7800 0.7100 0.7500 0.7500 621,800
Sep 30, 2024 0.7700 0.8200 0.7700 0.7800 0.7800 409,100
Sep 27, 2024 0.8000 0.8000 0.7400 0.7900 0.7900 339,000
Sep 26, 2024 0.7800 0.8000 0.7700 0.7800 0.7800 491,600
Sep 25, 2024 0.7600 0.7900 0.7500 0.7800 0.7800 703,900
Sep 24, 2024 0.7000 0.7600 0.7000 0.7600 0.7600 774,800
Sep 23, 2024 0.6800 0.7000 0.6800 0.6900 0.6900 264,100
Sep 20, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 138,900
Sep 19, 2024 0.6500 0.6700 0.6500 0.6700 0.6700 122,300
Sep 18, 2024 0.6800 0.6800 0.6300 0.6400 0.6400 214,900
Sep 17, 2024 0.6800 0.6800 0.6600 0.6800 0.6800 558,600
Sep 16, 2024 0.6500 0.7000 0.6400 0.6800 0.6800 186,600
Sep 13, 2024 0.6700 0.6900 0.6200 0.6600 0.6600 442,300
Sep 12, 2024 0.6500 0.7100 0.6400 0.6800 0.6800 608,200
Sep 11, 2024 0.6000 0.6500 0.5900 0.6500 0.6500 277,200
Sep 10, 2024 0.5600 0.6300 0.5500 0.6000 0.6000 241,400
Sep 9, 2024 0.5600 0.5600 0.5400 0.5600 0.5600 162,200
Sep 6, 2024 0.5800 0.5800 0.5400 0.5500 0.5500 220,400
Sep 5, 2024 0.5900 0.6000 0.5700 0.5800 0.5800 170,000
Sep 4, 2024 0.6200 0.6200 0.5700 0.5900 0.5900 188,600
Sep 3, 2024 0.5900 0.6200 0.5600 0.6200 0.6200 275,200
Aug 30, 2024 0.5800 0.5900 0.5600 0.5900 0.5900 127,800
Aug 29, 2024 0.5800 0.5800 0.5700 0.5800 0.5800 175,800
Aug 28, 2024 0.5900 0.6200 0.5600 0.5600 0.5600 241,700
Aug 27, 2024 0.5800 0.5900 0.5600 0.5700 0.5700 222,600
Aug 26, 2024 0.6000 0.6200 0.5600 0.5600 0.5600 151,100
Aug 23, 2024 0.6200 0.6200 0.5900 0.5900 0.5900 508,500
Aug 22, 2024 0.6500 0.6500 0.5900 0.6100 0.6100 311,300
Aug 21, 2024 0.6400 0.6500 0.6200 0.6400 0.6400 155,100
Aug 20, 2024 0.6700 0.6800 0.6300 0.6300 0.6300 733,300
Aug 19, 2024 0.7000 0.7300 0.6400 0.6700 0.6700 656,800
Aug 16, 2024 0.5800 0.7300 0.5800 0.7100 0.7100 918,400
Aug 15, 2024 0.5400 0.5800 0.5400 0.5800 0.5800 215,900
Aug 14, 2024 0.5500 0.5700 0.5400 0.5400 0.5400 278,700
Aug 13, 2024 0.5700 0.5800 0.5500 0.5500 0.5500 244,300
Aug 12, 2024 0.5600 0.5900 0.5600 0.5900 0.5900 111,500
Aug 9, 2024 0.5700 0.5800 0.5500 0.5600 0.5600 151,300
Aug 8, 2024 0.5900 0.5900 0.5600 0.5600 0.5600 229,500
Aug 7, 2024 0.6200 0.6300 0.5800 0.5800 0.5800 533,600
Aug 6, 2024 0.5500 0.6100 0.5500 0.6100 0.6100 410,500
Aug 2, 2024 0.6200 0.6200 0.5800 0.5800 0.5800 326,000
Aug 1, 2024 0.6000 0.6200 0.6000 0.6100 0.6100 151,500
Jul 31, 2024 0.6300 0.6300 0.5900 0.6000 0.6000 301,900
Jul 30, 2024 0.6400 0.6400 0.6200 0.6300 0.6300 104,700
Jul 29, 2024 0.6300 0.6400 0.6200 0.6400 0.6400 82,900
Jul 26, 2024 0.6500 0.6700 0.6200 0.6300 0.6300 247,100
Jul 25, 2024 0.6300 0.6400 0.5900 0.6400 0.6400 610,300
Jul 24, 2024 0.6600 0.6600 0.6300 0.6400 0.6400 455,900
Jul 23, 2024 0.6800 0.6800 0.6500 0.6500 0.6500 244,000
Jul 22, 2024 0.7000 0.7000 0.6600 0.6600 0.6600 469,100
Jul 19, 2024 0.7300 0.7300 0.6900 0.6900 0.6900 168,300
Jul 18, 2024 0.7300 0.7400 0.6900 0.7200 0.7200 290,200
Jul 17, 2024 0.7300 0.7400 0.7000 0.7300 0.7300 230,000
Jul 16, 2024 0.7800 0.7800 0.7200 0.7300 0.7300 373,100
Jul 15, 2024 0.7900 0.7900 0.7500 0.7500 0.7500 165,800
Jul 12, 2024 0.7400 0.8000 0.7400 0.7600 0.7600 402,800
Jul 11, 2024 0.7100 0.7400 0.7000 0.7400 0.7400 377,500
Jul 10, 2024 0.6800 0.7100 0.6800 0.7000 0.7000 315,200
Jul 9, 2024 0.7300 0.7300 0.6700 0.6800 0.6800 939,900
Jul 8, 2024 0.7600 0.7700 0.7300 0.7300 0.7300 215,900
Jul 5, 2024 0.7700 0.7800 0.7400 0.7700 0.7700 350,700
Jul 4, 2024 0.7900 0.7900 0.7700 0.7700 0.7700 110,000
Jul 3, 2024 0.7500 0.8100 0.7500 0.7800 0.7800 246,600
Jul 2, 2024 0.8000 0.8100 0.7500 0.7500 0.7500 493,600
Jun 28, 2024 0.7600 0.8200 0.7500 0.8200 0.8200 417,700
Jun 27, 2024 0.8100 0.8200 0.7700 0.7900 0.7900 297,700
Jun 26, 2024 0.8400 0.8400 0.8000 0.8100 0.8100 140,100
Jun 25, 2024 0.8900 0.8900 0.8100 0.8200 0.8200 1,109,200
Jun 24, 2024 0.8900 0.9200 0.8000 0.8400 0.8400 1,486,100
Jun 21, 2024 0.6500 0.8800 0.6500 0.8800 0.8800 2,069,100
Jun 20, 2024 0.6500 0.6700 0.6400 0.6700 0.6700 470,000
Jun 19, 2024 0.6600 0.6600 0.6400 0.6400 0.6400 64,400
Jun 18, 2024 0.6900 0.6900 0.6600 0.6700 0.6700 236,500
Jun 17, 2024 0.7100 0.7100 0.6700 0.6700 0.6700 309,400
Jun 14, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 628,200
Jun 13, 2024 0.7300 0.7300 0.7000 0.7200 0.7200 1,398,600
Jun 12, 2024 0.7300 0.7300 0.6800 0.6800 0.6800 947,000
Jun 11, 2024 0.6200 0.7400 0.6200 0.7300 0.7300 1,337,200
Jun 10, 2024 0.6400 0.6500 0.6100 0.6200 0.6200 844,100
Jun 7, 2024 0.6700 0.6700 0.6200 0.6400 0.6400 1,417,300
Jun 6, 2024 0.6900 0.6900 0.6700 0.6800 0.6800 191,500
Jun 5, 2024 0.6800 0.7000 0.6600 0.6900 0.6900 537,400
Jun 4, 2024 0.6800 0.7000 0.6600 0.6700 0.6700 1,493,900
Jun 3, 2024 0.6900 0.7100 0.6700 0.7000 0.7000 1,265,900
May 31, 2024 0.6900 0.7000 0.6700 0.6900 0.6900 1,031,800
May 30, 2024 0.7000 0.7100 0.6700 0.6800 0.6800 894,200
May 29, 2024 0.7000 0.7100 0.6700 0.7000 0.7000 800,800
May 28, 2024 0.6500 0.7000 0.6500 0.7000 0.7000 1,642,600
May 27, 2024 0.6500 0.6600 0.6300 0.6500 0.6500 240,000
May 24, 2024 0.6400 0.6700 0.6200 0.6400 0.6400 393,500
May 23, 2024 0.6400 0.6500 0.6200 0.6400 0.6400 569,800
May 22, 2024 0.6500 0.6600 0.6200 0.6400 0.6400 550,800
May 21, 2024 0.6900 0.7200 0.6500 0.6600 0.6600 2,779,100
May 17, 2024 0.6000 0.6400 0.5800 0.6200 0.6200 1,035,200
May 16, 2024 0.6200 0.6400 0.5800 0.5800 0.5800 1,510,100
May 15, 2024 0.5800 0.6400 0.5400 0.6000 0.6000 1,494,100
May 14, 2024 0.6200 0.6200 0.5500 0.5700 0.5700 1,942,700
May 13, 2024 0.6800 0.7300 0.5700 0.6200 0.6200 4,484,800
May 10, 2024 0.6100 0.6800 0.6100 0.6800 0.6800 1,216,000
May 9, 2024 0.5400 0.6500 0.5300 0.5900 0.5900 2,704,300
May 8, 2024 0.4500 0.5300 0.4500 0.5200 0.5200 2,271,200
May 7, 2024 0.4200 0.4500 0.4100 0.4500 0.4500 569,200
May 6, 2024 0.4200 0.4500 0.4200 0.4200 0.4200 2,199,300
May 3, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 552,700
May 2, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 424,400
May 1, 2024 0.4000 0.4100 0.3900 0.4100 0.4100 518,900
Apr 30, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 603,100
Apr 29, 2024 0.4200 0.4200 0.3900 0.4200 0.4200 971,100
Apr 26, 2024 0.4100 0.4300 0.4100 0.4200 0.4200 734,700
Apr 25, 2024 0.4100 0.4200 0.3900 0.4200 0.4200 842,100
Apr 24, 2024 0.4100 0.4300 0.4000 0.4100 0.4100 1,755,800
Apr 23, 2024 0.4100 0.4400 0.3800 0.4000 0.4000 2,867,800
Apr 22, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 19, 2024 0.3500 0.3900 0.3400 0.3800 0.3800 2,975,900
Apr 18, 2024 0.3000 0.3500 0.2900 0.3400 0.3400 1,883,800
Apr 17, 2024 0.2800 0.3100 0.2800 0.2800 0.2800 1,036,800
Apr 16, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 421,700
Apr 15, 2024 0.2500 0.2800 0.2500 0.2600 0.2600 1,069,800
Apr 12, 2024 0.2500 0.2600 0.2500 0.2500 0.2500 698,800
Apr 11, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 1,316,200
Apr 10, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 193,900
Apr 9, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 467,200
Apr 8, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 527,700
Apr 5, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 414,600
Apr 4, 2024 0.2100 0.2200 0.2100 0.2200 0.2200 995,200
Apr 3, 2024 0.2100 0.2100 0.2000 0.2100 0.2100 554,900
Apr 2, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 140,500
Apr 1, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 104,000
Mar 28, 2024 0.2200 0.2300 0.1900 0.2100 0.2100 1,283,800
Mar 27, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 685,500
Mar 26, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 254,000
Mar 25, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 160,200
Mar 22, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 117,000
Mar 21, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 180,900
Mar 20, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 455,400
Mar 19, 2024 0.2200 0.2200 0.2000 0.2100 0.2100 3,347,900
Mar 18, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 20,400
Mar 15, 2024 0.2100 0.2200 0.2100 0.2100 0.2100 147,500
Mar 14, 2024 0.2000 0.2100 0.2000 0.2100 0.2100 200,900
Mar 13, 2024 0.2000 0.2000 0.1900 0.2000 0.2000 104,000
Mar 12, 2024 0.2200 0.2200 0.2000 0.2000 0.2000 224,600
Mar 11, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 326,100
Mar 8, 2024 0.2200 0.2200 0.2100 0.2200 0.2200 318,300
Mar 7, 2024 0.2200 0.2300 0.2200 0.2200 0.2200 282,200
Mar 6, 2024 0.2400 0.2400 0.2200 0.2200 0.2200 127,700
Mar 5, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 349,600
Mar 4, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 127,000
Mar 1, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 113,500
Feb 29, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 271,000
Feb 28, 2024 0.2400 0.2400 0.2200 0.2300 0.2300 246,100
Feb 27, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 195,000
Feb 26, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 124,300
Feb 23, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 245,700
Feb 22, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 183,300
Feb 21, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 166,300
Feb 20, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 137,500
Feb 16, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 108,300
Feb 15, 2024 0.2400 0.2400 0.2200 0.2300 0.2300 324,300
Feb 14, 2024 0.2300 0.2400 0.2200 0.2400 0.2400 253,100
Feb 13, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 59,500
Feb 12, 2024 0.2300 0.2500 0.2300 0.2400 0.2400 161,400
Feb 9, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 164,500
Feb 8, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 351,100
Feb 7, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 181,000
Feb 6, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 176,200
Feb 5, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 86,800
Feb 2, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 126,100
Feb 1, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 35,000
Jan 31, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 124,000
Jan 30, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 43,000
Jan 29, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 169,700
Jan 26, 2024 0.2200 0.2300 0.2200 0.2300 0.2300 82,200
Jan 25, 2024 0.2100 0.2200 0.2100 0.2200 0.2200 4,000
Jan 24, 2024 0.2100 0.2200 0.2100 0.2200 0.2200 38,000
Jan 23, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 60,500
Jan 22, 2024 0.2100 0.2100 0.2000 0.2100 0.2100 121,500
Jan 19, 2024 0.2200 0.2300 0.1900 0.2000 0.2000 521,400
Jan 18, 2024 0.2100 0.2200 0.2100 0.2200 0.2200 101,800
Jan 17, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 248,100
Jan 16, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 202,100
Jan 15, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 75,500
Jan 12, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 265,700
Jan 11, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 20,000
Jan 10, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 51,200
Jan 9, 2024 0.2400 0.2500 0.2400 0.2400 0.2400 130,000
Jan 8, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 105,600
Jan 5, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 69,000
Jan 4, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 37,500
Jan 3, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 113,000
Jan 2, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 43,600
Dec 29, 2023 0.2300 0.2500 0.2300 0.2300 0.2300 102,700
Dec 28, 2023 0.2300 0.2300 0.2200 0.2300 0.2300 49,500
Dec 27, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 140,300
Dec 22, 2023 0.2200 0.2300 0.2200 0.2300 0.2300 63,000
Dec 21, 2023 0.2200 0.2300 0.2200 0.2200 0.2200 133,000
Dec 20, 2023 0.2300 0.2300 0.2200 0.2300 0.2300 41,100
Dec 19, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 97,000
Dec 18, 2023 0.2300 0.2400 0.2200 0.2200 0.2200 110,600
Dec 15, 2023 0.2300 0.2400 0.2200 0.2300 0.2300 170,500
Dec 14, 2023 0.2200 0.2300 0.2200 0.2300 0.2300 70,000
Dec 13, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 117,400
Dec 12, 2023 0.2200 0.2300 0.2200 0.2300 0.2300 138,200
Dec 11, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 31,400
Dec 8, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 342,000
Dec 7, 2023 0.2400 0.2400 0.2200 0.2400 0.2400 237,200
Dec 6, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 67,000
Dec 5, 2023 0.2600 0.2600 0.2400 0.2500 0.2500 153,700
Dec 4, 2023 0.2500 0.2800 0.2500 0.2600 0.2600 300,600
Dec 1, 2023 0.2500 0.2600 0.2400 0.2600 0.2600 81,600
Nov 30, 2023 0.2700 0.2700 0.2400 0.2500 0.2500 510,800
Nov 29, 2023 0.2700 0.2900 0.2700 0.2800 0.2800 244,200
Nov 28, 2023 0.2800 0.2800 0.2600 0.2700 0.2700 280,400
Nov 27, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 346,800
Nov 24, 2023 0.2700 0.2800 0.2600 0.2800 0.2800 411,700
Nov 23, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 204,500
Nov 22, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 74,400
Nov 21, 2023 0.2500 0.2700 0.2500 0.2600 0.2600 226,900
Nov 20, 2023 0.2300 0.2800 0.2300 0.2500 0.2500 547,700
Nov 17, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 111,400
Nov 16, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 307,500
Nov 15, 2023 0.2300 0.2400 0.2300 0.2400 0.2400 144,500
Nov 14, 2023 0.2300 0.2400 0.2300 0.2300 0.2300 356,600
Nov 13, 2023 0.2300 0.2300 0.2200 0.2300 0.2300 100,900
Nov 10, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 417,100
Nov 9, 2023 0.2200 0.2300 0.2200 0.2300 0.2300 112,700
Nov 8, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 34,300
Nov 7, 2023 0.2100 0.2200 0.2100 0.2200 0.2200 152,500

Related Tickers