Powell Max Limited Class ... (PMAX)
0.53
0.17 (48.88%)
At close: Feb 28, 2025, 3:59 PM
0.47
-9.59%
After-hours: Feb 28, 2025, 05:57 PM EST
PMAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.56 | 0.65 | 0.46 | 0.51 | 0.15 | 41.67% | 136,236,304 |
| Feb 27, 2025 | 0.38 | 0.39 | 0.31 | 0.36 | -0.04 | -10.00% | 3,094,900 |
| Feb 26, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | -0.01 | -2.44% | 242,000 |
| Feb 25, 2025 | 0.41 | 0.44 | 0.39 | 0.41 | -0.01 | -2.38% | 314,300 |
| Feb 24, 2025 | 0.44 | 0.46 | 0.41 | 0.42 | -0.02 | -4.55% | 355,900 |
| Feb 21, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | -0.02 | -4.35% | 443,900 |
| Feb 20, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | -0.01 | -2.13% | 807,300 |
| Feb 19, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.00 | 0.00% | 496,200 |
| Feb 18, 2025 | 0.44 | 0.51 | 0.43 | 0.47 | 0.02 | 4.44% | 473,600 |
| Feb 14, 2025 | 0.48 | 0.49 | 0.44 | 0.45 | -0.06 | -11.76% | 829,400 |
| Feb 13, 2025 | 0.41 | 0.57 | 0.41 | 0.51 | 0.09 | 21.43% | 1,716,700 |
| Feb 12, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | -0.04 | -8.70% | 543,700 |
| Feb 11, 2025 | 0.46 | 0.50 | 0.44 | 0.46 | -0.01 | -2.13% | 1,103,100 |
| Feb 10, 2025 | 0.41 | 0.52 | 0.39 | 0.47 | 0.03 | 6.82% | 2,862,682 |
| Feb 7, 2025 | 0.36 | 0.58 | 0.36 | 0.44 | 0.08 | 22.22% | 26,955,792 |
| Feb 6, 2025 | 0.37 | 0.40 | 0.35 | 0.36 | -0.01 | -2.70% | 314,400 |
| Feb 5, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | -0.01 | -2.63% | 250,516 |
| Feb 4, 2025 | 0.37 | 0.41 | 0.36 | 0.38 | 0.01 | 2.70% | 428,608 |
| Feb 3, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.00 | 0.00% | 362,036 |
| Jan 31, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | -0.03 | -7.50% | 558,175 |
| Jan 30, 2025 | 0.42 | 0.45 | 0.39 | 0.40 | -0.01 | -2.44% | 498,623 |
| Jan 29, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | 0.00 | 0.00% | 560,204 |
| Jan 28, 2025 | 0.40 | 0.44 | 0.40 | 0.41 | 0.00 | 0.00% | 503,892 |
| Jan 27, 2025 | 0.42 | 0.43 | 0.36 | 0.41 | -0.02 | -4.65% | 1,029,858 |
| Jan 24, 2025 | 0.45 | 0.48 | 0.42 | 0.43 | -0.04 | -8.51% | 1,238,991 |
| Jan 23, 2025 | 0.52 | 0.54 | 0.45 | 0.47 | -0.07 | -12.96% | 1,743,223 |
| Jan 22, 2025 | 0.53 | 0.64 | 0.48 | 0.54 | -0.01 | -1.82% | 2,847,246 |
| Jan 21, 2025 | 0.64 | 0.64 | 0.52 | 0.55 | -0.09 | -14.06% | 1,955,862 |
| Jan 17, 2025 | 0.72 | 0.75 | 0.62 | 0.64 | -0.19 | -22.89% | 4,166,876 |
| Jan 16, 2025 | 2.08 | 2.08 | 0.80 | 0.83 | -0.55 | -39.86% | 34,711,090 |
| Jan 15, 2025 | 1.94 | 2.25 | 1.17 | 1.38 | -0.51 | -26.98% | 5,248,831 |
| Jan 14, 2025 | 2.21 | 2.21 | 1.89 | 1.89 | -0.01 | -0.53% | 17,003 |
| Jan 13, 2025 | 2.00 | 2.07 | 1.90 | 1.90 | 0.05 | 2.70% | 39,387 |
| Jan 10, 2025 | 2.03 | 2.28 | 1.65 | 1.85 | -0.07 | -3.65% | 79,001 |
| Jan 8, 2025 | 2.01 | 2.10 | 1.92 | 1.92 | -0.07 | -3.52% | 13,256 |
| Jan 7, 2025 | 2.06 | 2.22 | 1.92 | 1.99 | -0.09 | -4.33% | 87,824 |
| Jan 6, 2025 | 2.00 | 2.18 | 2.00 | 2.08 | 0.07 | 3.48% | 10,158 |
| Jan 3, 2025 | 2.10 | 2.25 | 2.01 | 2.01 | -0.19 | -8.64% | 34,030 |
| Jan 2, 2025 | 2.15 | 2.30 | 1.98 | 2.20 | 0.09 | 4.27% | 22,039 |
| Dec 31, 2024 | 2.05 | 2.20 | 2.05 | 2.11 | 0.06 | 2.93% | 6,630 |
| Dec 30, 2024 | 2.20 | 2.36 | 1.80 | 2.05 | -0.13 | -5.96% | 36,326 |
| Dec 27, 2024 | 2.46 | 2.75 | 1.98 | 2.18 | -0.14 | -6.03% | 97,522 |
| Dec 26, 2024 | 2.61 | 2.72 | 2.30 | 2.32 | -0.06 | -2.52% | 45,015 |
| Dec 24, 2024 | 2.26 | 2.78 | 2.12 | 2.38 | 0.07 | 3.03% | 72,047 |
| Dec 23, 2024 | 2.44 | 2.90 | 1.92 | 2.31 | -0.24 | -9.41% | 48,431 |
| Dec 20, 2024 | 2.69 | 2.72 | 2.44 | 2.55 | -0.14 | -5.20% | 11,637 |
| Dec 19, 2024 | 2.69 | 2.78 | 2.59 | 2.69 | -0.20 | -6.92% | 8,995 |
| Dec 18, 2024 | 3.04 | 3.04 | 2.85 | 2.89 | 0.07 | 2.48% | 6,733 |
| Dec 17, 2024 | 2.84 | 3.02 | 2.77 | 2.82 | 0.02 | 0.71% | 6,319 |
| Dec 16, 2024 | 2.98 | 2.98 | 2.80 | 2.80 | 0.13 | 4.87% | 13,170 |