PNPNF | Power Meta | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Power Meta (PNPNF)

OTC

$0.79+$0.008 (+1.09%)

Price as of Oct 02, 2026

N/A
Market Cap
-27.66%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-24.54%

Low Price$0.78

High Price$1.10
3 Months
-1.44%

Low Price$0.71

High Price$1.10
1 Year
-27.66%

Low Price$0.57

High Price$1.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.79	0.80	0.77	0.79	+1.09%	107,486
10/01/2026	0.80	0.82	0.77	0.78	-2.00%	124,626
09/30/2026	0.81	0.82	0.79	0.80	-1.96%	70,812
09/29/2026	0.81	0.83	0.81	0.81	+0.58%	70,065
09/28/2026	0.86	0.93	0.80	0.81	-6.14%	293,962
09/25/2026	0.85	0.87	0.82	0.86	+1.08%	126,353
09/24/2026	0.88	0.88	0.84	0.85	-4.41%	254,151
09/23/2026	0.92	0.92	0.88	0.89	-3.20%	96,105
09/22/2026	0.90	1.00	0.89	0.92	+3.04%	248,475
09/21/2026	1.00	1.00	0.88	0.89	-0.86%	146,213
09/18/2026	0.89	0.90	0.86	0.90	+2.40%	240,501
09/17/2026	0.84	0.89	0.84	0.88	+5.08%	166,369
09/16/2026	0.83	0.87	0.81	0.84	+1.34%	158,544
09/15/2026	0.82	0.85	0.81	0.83	+1.57%	199,819
09/14/2026	0.83	0.86	0.80	0.81	-3.51%	341,361
09/11/2026	0.88	0.90	0.84	0.84	-3.20%	221,061
09/10/2026	0.95	0.98	0.86	0.87	-6.89%	489,537
09/09/2026	0.95	0.98	0.92	0.93	-0.32%	374,831
09/08/2026	1.06	1.11	0.91	0.94	-14.78%	1,126,426
09/04/2026	1.09	1.12	1.04	1.10	+1.48%	333,741
09/03/2026	1.07	1.11	1.04	1.08	+3.73%	411,403
09/02/2026	0.96	1.06	0.96	1.05	+4.56%	377,952
09/01/2026	1.01	1.04	0.99	1.00	-2.02%	356,247
08/31/2026	0.94	1.07	0.94	1.02	+8.38%	494,038
08/28/2026	0.98	0.98	0.92	0.94	-0.94%	343,306
08/27/2026	0.87	0.95	0.87	0.95	+5.66%	100,301
08/26/2026	0.98	0.98	0.88	0.90	-7.18%	177,225
08/25/2026	0.89	0.99	0.89	0.97	+5.29%	211,763
08/24/2026	0.90	0.92	0.88	0.92	+1.03%	196,598
08/21/2026	0.89	0.92	0.88	0.91	+2.97%	254,580
08/20/2026	0.91	0.91	0.88	0.88	-1.06%	78,266
08/19/2026	0.90	0.90	0.88	0.89	+0.44%	88,992
08/18/2026	0.88	0.89	0.85	0.89	+0.87%	171,449
08/17/2026	0.90	0.93	0.85	0.88	-1.97%	355,864
08/14/2026	0.88	0.92	0.88	0.90	+1.42%	210,491
08/13/2026	0.87	0.89	0.87	0.89	+0.61%	170,185
08/12/2026	0.87	0.88	0.82	0.88	+2.95%	97,621
08/11/2026	0.87	0.89	0.83	0.86	-0.67%	412,147
08/10/2026	0.85	0.87	0.83	0.86	+0.89%	127,225
08/07/2026	0.87	0.89	0.82	0.85	+0.58%	106,802
08/06/2026	0.81	0.86	0.80	0.85	+6.68%	637,449
08/05/2026	0.77	0.81	0.77	0.80	+3.27%	113,395
08/04/2026	0.71	0.77	0.71	0.77	+8.67%	130,123
08/03/2026	0.72	0.73	0.70	0.71	-1.13%	49,028
07/31/2026	0.72	0.73	0.71	0.72	-0.41%	70,272
07/30/2026	0.71	0.73	0.68	0.72	+1.20%	156,700
07/29/2026	0.75	0.75	0.71	0.71	-1.92%	296,799
07/28/2026	0.71	0.77	0.71	0.73	-1.56%	348,734
07/27/2026	0.76	0.79	0.73	0.74	-4.50%	151,358
07/24/2026	0.71	0.79	0.71	0.77	+4.85%	71,574
07/23/2026	0.73	0.77	0.72	0.74	-1.59%	95,520
07/22/2026	0.74	0.77	0.65	0.75	+0.84%	51,005
07/21/2026	0.71	0.74	0.71	0.74	+2.84%	79,155
07/20/2026	0.71	0.74	0.71	0.72	-1.92%	136,291
07/17/2026	0.77	0.77	0.71	0.74	+1.27%	76,937
07/16/2026	0.74	0.76	0.71	0.73	-1.76%	102,339
07/15/2026	0.75	0.75	0.71	0.74	+0.52%	77,113
07/14/2026	0.75	0.77	0.71	0.74	+1.52%	182,714
07/13/2026	0.79	0.79	0.72	0.73	-4.92%	69,102
07/10/2026	0.78	0.78	0.76	0.76	-1.99%	40,181
07/09/2026	0.77	0.79	0.77	0.78	+1.73%	197,507
07/08/2026	0.80	0.80	0.74	0.77	-2.13%	119,880
07/07/2026	0.80	0.80	0.76	0.78	-2.29%	112,108
07/06/2026	0.75	0.82	0.75	0.80	0.00%	153,332
07/02/2026	0.82	0.82	0.77	0.80	-1.54%	116,918
07/01/2026	0.69	0.86	0.69	0.81	+8.86%	153,635
06/30/2026	0.75	0.77	0.74	0.75	+0.76%	109,768
06/29/2026	0.73	0.75	0.70	0.74	+1.48%	124,444
06/26/2026	0.74	0.75	0.71	0.73	+2.52%	163,773
06/25/2026	0.71	0.73	0.69	0.71	+0.49%	243,556
06/24/2026	0.71	0.75	0.69	0.71	-2.12%	284,092
06/23/2026	0.70	0.75	0.70	0.72	-1.20%	156,935
06/22/2026	0.77	0.78	0.73	0.73	-4.38%	299,022
06/18/2026	0.80	0.83	0.76	0.77	-7.26%	167,396
06/17/2026	0.84	0.89	0.81	0.83	-2.97%	144,219
06/16/2026	0.99	0.99	0.85	0.85	-0.002%	140,295
06/15/2026	0.97	0.97	0.84	0.85	-3.77%	99,634
06/12/2026	0.94	0.94	0.85	0.89	+3.03%	134,150
06/11/2026	0.85	0.87	0.80	0.86	+7.08%	111,275
06/10/2026	0.79	0.85	0.78	0.80	+0.78%	202,627
06/09/2026	0.89	0.89	0.78	0.80	-5.78%	193,427
06/08/2026	0.87	0.88	0.83	0.84	-2.48%	202,778
06/05/2026	0.90	0.90	0.83	0.87	-3.79%	423,876
06/04/2026	0.92	0.94	0.89	0.90	-2.01%	135,329
06/03/2026	1.00	1.00	0.89	0.92	-3.10%	159,899
06/02/2026	0.93	0.97	0.91	0.95	+1.97%	95,500
06/01/2026	0.90	0.95	0.90	0.93	+0.80%	179,094
05/29/2026	1.00	1.00	0.88	0.92	-12.67%	561,816
05/28/2026	1.05	1.06	0.98	1.06	+3.17%	142,874
05/27/2026	1.03	1.10	1.02	1.02	-6.82%	147,651
05/26/2026	1.07	1.11	1.06	1.10	+0.37%	308,365
05/22/2026	1.03	1.10	1.02	1.10	+7.88%	283,870
05/21/2026	1.03	1.04	0.99	1.02	+5.07%	106,000
05/20/2026	1.00	1.01	0.97	0.97	-2.03%	128,434
05/19/2026	1.05	1.05	0.96	0.99	-3.33%	190,676
05/18/2026	1.01	1.09	1.00	1.02	-0.97%	88,358
05/15/2026	0.95	1.04	0.95	1.03	-5.11%	158,958
05/14/2026	1.09	1.09	1.04	1.09	+0.88%	133,955
05/13/2026	1.08	1.09	1.06	1.08	+0.56%	115,104
05/12/2026	0.95	1.09	0.95	1.07	0.00%	119,340