Power Nickel Inc (PNPN)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 15.8620689655 | 1.45 | 1.97 | 1.16 | 1391840 | 1.4285893 | CS |
| 4 | 0.6 | 55.5555555556 | 1.08 | 1.97 | 0.97 | 725570 | 1.31703903 | CS |
| 12 | 0.93 | 124 | 0.75 | 1.97 | 0.7 | 561146 | 1.11437081 | CS |
| 26 | 1.06 | 170.967741935 | 0.62 | 1.97 | 0.54 | 444297 | 0.94739918 | CS |
| 52 | 1.455 | 646.666666667 | 0.225 | 1.97 | 0.19 | 570506 | 0.68436738 | CS |
| 156 | 1.475 | 719.512195122 | 0.205 | 1.97 | 0.09 | 323628 | 0.48695608 | CS |
| 260 | 1.49 | 784.210526316 | 0.19 | 1.97 | 0.09 | 292791 | 0.46351628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1738881600 | 1.88 | 0.34 | 22.08 | 1.54 | 1.97 | 1.54 | 939899 |
| 1738795200 | 1.54 | 0.09 | 6.21 | 1.45 | 1.58 | 1.42 | 674882 |
| 1738708800 | 1.45 | 0.14 | 10.69 | 1.35 | 1.45 | 1.29 | 693009 |
| 1738622400 | 1.31 | -0.02 | -1.50 | 1.25 | 1.3899999 | 1.16 | 2786406 |
| 1738363200 | 1.33 | -0.16 | -10.74 | 1.45 | 1.48 | 1.31 | 1865004 |
| 1738276800 | 1.49 | 0.24 | 19.20 | 1.25 | 1.54 | 1.24 | 1899947 |
| 1738190400 | 1.25 | 0.05 | 4.17 | 1.21 | 1.25 | 1.19 | 557155 |
| 1738104000 | 1.2 | 0.05 | 4.35 | 1.17 | 1.22 | 1.16 | 723007 |
| 1738017600 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.19 | 1.09 | 641251 |
| 1737758400 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.16 | 1.11 | 340479 |
| 1737672000 | 1.12 | 0 | 0.00 | 1.15 | 1.18 | 1.11 | 399429 |
| 1737585600 | 1.12 | 0.03 | 2.75 | 1.09 | 1.16 | 1.09 | 581886 |
| 1737499200 | 1.09 | -0.01 | -0.91 | 1.09 | 1.11 | 1.05 | 312336 |
| 1737412800 | 1.1 | 0.02 | 1.85 | 1.07 | 1.1 | 1.04 | 171690 |
| 1737153600 | 1.08 | -0.01 | -0.92 | 1.08 | 1.1 | 1.04 | 273823 |
| 1737067200 | 1.09 | 0.05 | 4.81 | 1.05 | 1.1 | 1.04 | 477365 |
| 1736980800 | 1.04 | 0.03 | 2.97 | 1.01 | 1.06 | 1.01 | 229680 |
| 1736894400 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 0.97 | 308291 |
| 1736808000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.02 | 243421 |
| 1736548800 | 1.05 | -0.01 | -0.94 | 1.08 | 1.08 | 1.02 | 392431 |
| 1736462400 | 1.06 | 0.01 | 0.95 | 1.06 | 1.1399999 | 1.06 | 374714 |
| 1736376000 | 1.05 | -0.06 | -5.41 | 1.1299999 | 1.1299999 | 1.03 | 292952 |
| 1736289600 | 1.11 | -0.06 | -5.13 | 1.16 | 1.17 | 1.07 | 275818 |
| 1736203200 | 1.17 | 0 | 0.00 | 1.19 | 1.23 | 1.1399999 | 718337 |
| 1735944000 | 1.17 | 0.1 | 9.35 | 1.1 | 1.19 | 1.09 | 512375 |
| 1735857600 | 1.07 | 0 | 0.00 | 1.09 | 1.12 | 1.05 | 323319 |
| 1735684800 | 1.07 | 0.01 | 0.94 | 1.09 | 1.09 | 1.02 | 388378 |
| 1735598400 | 1.06 | 0.15 | 16.48 | 0.91 | 1.06 | 0.9 | 4038068 |
| 1735339200 | 0.91 | 0.05 | 5.81 | 0.88 | 0.91 | 0.87 | 208853 |
| 1735069200 | 0.86 | -0.03 | -3.37 | 0.89 | 0.9 | 0.86 | 55500 |
| 1734993600 | 0.89 | -0.03 | -3.26 | 0.9 | 0.9 | 0.85 | 247561 |
| 1734734400 | 0.92 | 0.03 | 3.37 | 0.9 | 0.92 | 0.88 | 198958 |
| 1734648000 | 0.89 | 0.01 | 1.14 | 0.88 | 0.91 | 0.88 | 180788 |
| 1734561600 | 0.88 | -0.06 | -6.38 | 0.95 | 0.97 | 0.86 | 1098780 |
| 1734475200 | 0.94 | 0.05 | 5.62 | 0.88 | 0.94 | 0.84 | 1728154 |
| 1734388800 | 0.89 | -0.03 | -3.26 | 0.94 | 0.94 | 0.89 | 197380 |
| 1734129600 | 0.92 | -0.04 | -4.17 | 0.95 | 0.95 | 0.89 | 278370 |
| 1734043200 | 0.96 | 0.04 | 4.35 | 0.93 | 0.96 | 0.87 | 409273 |
| 1733956800 | 0.92 | 0.03 | 3.37 | 0.91 | 0.97 | 0.88 | 749654 |
| 1733870400 | 0.89 | 0.09 | 11.25 | 0.81 | 0.93 | 0.78 | 1271713 |
| 1733784000 | 0.8 | 0.05 | 6.67 | 0.77 | 0.81 | 0.75 | 416953 |
| 1733524800 | 0.75 | 0.01 | 1.35 | 0.75 | 0.76 | 0.74 | 92965 |
| 1733438400 | 0.74 | -0.02 | -2.63 | 0.76 | 0.77 | 0.73 | 153912 |
| 1733352000 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.74 | 381200 |
| 1733265600 | 0.76 | -0.06 | -7.32 | 0.8 | 0.8199999 | 0.76 | 300541 |
| 1733179200 | 0.8199999 | 0.0699999 | 9.33 | 0.77 | 0.8199999 | 0.76 | 452390 |
| 1732920000 | 0.75 | -0.03 | -3.85 | 0.78 | 0.78 | 0.75 | 242594 |
| 1732833600 | 0.78 | 0 | 0.00 | 0.78 | 0.8 | 0.77 | 236901 |
| 1732747200 | 0.78 | 0.05 | 6.85 | 0.73 | 0.78 | 0.72 | 558403 |
| 1732660800 | 0.73 | -0.01 | -1.35 | 0.75 | 0.75 | 0.72 | 75479 |
| 1732574400 | 0.74 | 0.02 | 2.78 | 0.74 | 0.74 | 0.72 | 140819 |
| 1732315200 | 0.72 | 0 | 0.00 | 0.74 | 0.74 | 0.72 | 91580 |
| 1732228800 | 0.72 | -0.02 | -2.70 | 0.75 | 0.75 | 0.71 | 116024 |
| 1732142400 | 0.74 | -0.01 | -1.33 | 0.74 | 0.75 | 0.72 | 121316 |
| 1732056000 | 0.75 | 0.05 | 7.14 | 0.7 | 0.75 | 0.7 | 189755 |
| 1731969600 | 0.7 | -0.02 | -2.78 | 0.73 | 0.75 | 0.7 | 267446 |
| 1731710400 | 0.72 | -0.04 | -5.26 | 0.75 | 0.76 | 0.72 | 86708 |
| 1731624000 | 0.76 | 0.01 | 1.33 | 0.75 | 0.76 | 0.74 | 60886 |
| 1731537600 | 0.75 | -0.03 | -3.85 | 0.79 | 0.79 | 0.74 | 137915 |
| 1731451200 | 0.78 | 0.02 | 2.63 | 0.76 | 0.78 | 0.75 | 148790 |
| 1731364800 | 0.76 | 0.02 | 2.70 | 0.77 | 0.81 | 0.74 | 309483 |
| 1731105600 | 0.74 | -0.01 | -1.33 | 0.76 | 0.76 | 0.71 | 236768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
