Power Nickel Inc (PNPN)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658800 | 0.55 | -0.03 | -5.17 | 0.58 | 0.58 | 0.54 | 220374 |
| 1725572400 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6 | 0.5699999 | 170046 |
| 1725486000 | 0.59 | -0.03 | -4.84 | 0.62 | 0.62 | 0.5699999 | 188589 |
| 1725399600 | 0.62 | 0.03 | 5.08 | 0.59 | 0.62 | 0.56 | 275153 |
| 1725054000 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.56 | 127767 |
| 1724967600 | 0.58 | 0.02 | 3.57 | 0.58 | 0.58 | 0.5699999 | 175818 |
| 1724881200 | 0.56 | -0.01 | -1.75 | 0.59 | 0.62 | 0.56 | 241716 |
| 1724794800 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.56 | 222640 |
| 1724708400 | 0.5699999 | -0.02 | -3.39 | 0.6 | 0.62 | 0.5699999 | 151136 |
| 1724449200 | 0.59 | -0.02 | -3.28 | 0.62 | 0.62 | 0.59 | 508483 |
| 1724362800 | 0.61 | -0.03 | -4.69 | 0.65 | 0.65 | 0.59 | 311259 |
| 1724276400 | 0.64 | 0.01 | 1.59 | 0.64 | 0.65 | 0.62 | 155095 |
| 1724190000 | 0.63 | -0.04 | -5.97 | 0.67 | 0.68 | 0.63 | 733341 |
| 1724103600 | 0.67 | -0.04 | -5.63 | 0.7 | 0.73 | 0.64 | 656752 |
| 1723844400 | 0.71 | 0.13 | 22.41 | 0.58 | 0.73 | 0.58 | 918418 |
| 1723758000 | 0.58 | 0.04 | 7.41 | 0.54 | 0.58 | 0.54 | 215920 |
| 1723671600 | 0.54 | -0.01 | -1.82 | 0.55 | 0.5699999 | 0.54 | 278655 |
| 1723585200 | 0.55 | -0.04 | -6.78 | 0.5699999 | 0.58 | 0.55 | 244302 |
| 1723498800 | 0.59 | 0.03 | 5.36 | 0.56 | 0.59 | 0.56 | 111546 |
| 1723239600 | 0.56 | 0 | 0.00 | 0.5699999 | 0.58 | 0.55 | 151332 |
| 1723153200 | 0.56 | -0.02 | -3.45 | 0.59 | 0.59 | 0.56 | 229455 |
| 1723066800 | 0.58 | -0.03 | -4.92 | 0.62 | 0.63 | 0.58 | 533648 |
| 1722980400 | 0.61 | 0.03 | 5.17 | 0.55 | 0.61 | 0.55 | 410506 |
| 1722634800 | 0.58 | -0.03 | -4.92 | 0.62 | 0.62 | 0.58 | 325959 |
| 1722548400 | 0.61 | 0.01 | 1.67 | 0.6 | 0.62 | 0.6 | 151487 |
| 1722462000 | 0.6 | -0.03 | -4.76 | 0.63 | 0.63 | 0.59 | 301856 |
| 1722375600 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.62 | 104670 |
| 1722289200 | 0.64 | 0.01 | 1.59 | 0.63 | 0.64 | 0.62 | 82890 |
| 1722030000 | 0.63 | -0.01 | -1.56 | 0.65 | 0.67 | 0.62 | 247054 |
| 1721943600 | 0.64 | 0 | 0.00 | 0.63 | 0.64 | 0.59 | 610306 |
| 1721857200 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.63 | 455947 |
| 1721770800 | 0.65 | -0.02 | -2.99 | 0.68 | 0.68 | 0.65 | 244003 |
| 1721684400 | 0.67 | -0.02 | -2.90 | 0.7 | 0.7 | 0.66 | 452063 |
| 1721425200 | 0.6899999 | -0.03 | -4.17 | 0.73 | 0.73 | 0.6899999 | 168251 |
| 1721338800 | 0.72 | -0.01 | -1.37 | 0.73 | 0.73 | 0.6899999 | 290153 |
| 1721252400 | 0.73 | 0 | 0.00 | 0.73 | 0.74 | 0.7 | 230000 |
| 1721166000 | 0.73 | -0.02 | -2.67 | 0.78 | 0.78 | 0.72 | 373148 |
| 1721079600 | 0.75 | -0.01 | -1.32 | 0.79 | 0.79 | 0.75 | 165772 |
| 1720820400 | 0.76 | 0.02 | 2.70 | 0.74 | 0.8 | 0.74 | 402751 |
| 1720734000 | 0.74 | 0.04 | 5.71 | 0.71 | 0.74 | 0.7 | 377524 |
| 1720647600 | 0.7 | 0.02 | 2.94 | 0.68 | 0.71 | 0.68 | 315241 |
| 1720561200 | 0.68 | -0.05 | -6.85 | 0.73 | 0.73 | 0.67 | 939933 |
| 1720474800 | 0.73 | -0.04 | -5.19 | 0.76 | 0.77 | 0.73 | 215883 |
| 1720215600 | 0.77 | 0 | 0.00 | 0.77 | 0.78 | 0.74 | 350675 |
| 1720129200 | 0.77 | -0.01 | -1.28 | 0.79 | 0.79 | 0.77 | 110026 |
| 1720042800 | 0.78 | 0.03 | 4.00 | 0.75 | 0.8 | 0.75 | 246596 |
| 1719956400 | 0.75 | -0.07 | -8.54 | 0.8 | 0.81 | 0.75 | 493611 |
| 1719610800 | 0.8199999 | 0.0299999 | 3.80 | 0.76 | 0.8199999 | 0.75 | 417695 |
| 1719524400 | 0.79 | -0.02 | -2.47 | 0.81 | 0.8199999 | 0.77 | 297744 |
| 1719438000 | 0.81 | -0.01 | -1.22 | 0.84 | 0.84 | 0.8 | 140083 |
| 1719351600 | 0.8199999 | -0.02 | -2.38 | 0.89 | 0.89 | 0.81 | 1109241 |
| 1719265200 | 0.84 | -0.04 | -4.55 | 0.89 | 0.92 | 0.8 | 1486120 |
| 1719006000 | 0.88 | 0.21 | 31.34 | 0.65 | 0.88 | 0.65 | 2069061 |
| 1718919600 | 0.67 | 0.03 | 4.69 | 0.65 | 0.67 | 0.64 | 469956 |
| 1718833200 | 0.64 | -0.03 | -4.48 | 0.66 | 0.66 | 0.64 | 64443 |
| 1718746800 | 0.67 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.66 | 236524 |
| 1718660400 | 0.67 | -0.04 | -5.63 | 0.71 | 0.71 | 0.67 | 309395 |
| 1718401200 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 628199 |
| 1718314800 | 0.72 | 0.04 | 5.88 | 0.73 | 0.73 | 0.7 | 1398606 |
| 1718228400 | 0.68 | -0.05 | -6.85 | 0.73 | 0.73 | 0.68 | 946973 |
| 1718142000 | 0.73 | 0.11 | 17.74 | 0.62 | 0.74 | 0.62 | 1337223 |
| 1718055600 | 0.62 | -0.02 | -3.13 | 0.64 | 0.65 | 0.61 | 844121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
