Power Metal Resources (POW) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Power Metal Resources

Date Open High Low Close* Volume
10/07/2026 12.13p 12.50p 11.85p 12.13p 172850
09/07/2026 11.75p 12.35p 11.57p 12.13p 495856
08/07/2026 12.25p 12.50p 11.50p 11.75p 153792
07/07/2026 12.25p 12.50p 12.00p 12.25p 14551
06/07/2026 12.25p 12.38p 11.50p 12.25p 474426
03/07/2026 12.00p 12.50p 11.75p 12.13p 390845
02/07/2026 12.13p 12.25p 11.70p 12.00p 290180
01/07/2026 12.13p 12.25p 12.00p 12.13p 159042
30/06/2026 12.13p 12.25p 11.75p 12.13p 430649
29/06/2026 12.25p 12.50p 11.65p 12.00p 328353
26/06/2026 12.25p 12.50p 12.00p 12.25p 271919
25/06/2026 12.25p 12.50p 12.00p 12.25p 253650
24/06/2026 12.25p 12.45p 12.08p 12.25p 128066
23/06/2026 12.63p 12.75p 12.08p 12.25p 339059
22/06/2026 13.25p 13.50p 12.50p 12.63p 598738
19/06/2026 13.25p 13.50p 13.00p 13.00p 300994
18/06/2026 13.25p 13.50p 13.00p 13.25p 289755
17/06/2026 13.25p 13.50p 13.00p 13.35p 158733
16/06/2026 13.50p 14.00p 13.00p 13.50p 645606
15/06/2026 13.75p 14.00p 13.00p 13.50p 365517
12/06/2026 13.75p 14.00p 13.34p 13.75p 152855
11/06/2026 14.50p 15.00p 13.38p 13.75p 672757
10/06/2026 14.62p 15.00p 14.00p 14.50p 553054
09/06/2026 14.25p 15.00p 14.00p 14.50p 610164
08/06/2026 13.75p 14.50p 13.50p 14.50p 1447453
05/06/2026 13.63p 14.00p 13.25p 13.90p 486651
04/06/2026 13.38p 14.00p 13.25p 14.00p 848743
03/06/2026 13.00p 13.50p 12.75p 13.38p 606237
02/06/2026 12.75p 13.25p 12.50p 13.25p 448374
01/06/2026 12.88p 13.00p 12.50p 12.80p 159259
29/05/2026 12.63p 13.00p 12.50p 13.00p 278121
28/05/2026 12.88p 13.00p 12.50p 12.70p 774029
27/05/2026 13.00p 13.00p 12.75p 12.88p 273390
26/05/2026 13.00p 13.25p 12.75p 13.00p 407309
22/05/2026 13.00p 13.05p 12.77p 13.00p 218964
21/05/2026 13.00p 13.25p 12.75p 13.00p 55706
20/05/2026 13.00p 13.25p 12.75p 12.80p 546606
19/05/2026 13.00p 13.25p 12.75p 12.95p 98166
18/05/2026 13.00p 13.25p 12.75p 13.00p 602314
15/05/2026 13.00p 13.25p 12.75p 13.00p 121651
14/05/2026 13.00p 13.10p 12.85p 13.00p 53683
13/05/2026 13.00p 13.25p 12.75p 13.00p 416875
12/05/2026 13.00p 13.25p 12.75p 13.00p 601549
11/05/2026 13.00p 13.25p 12.80p 12.90p 253817
08/05/2026 13.00p 13.25p 12.75p 12.80p 155648
07/05/2026 13.00p 13.25p 12.75p 13.00p 435096
06/05/2026 13.00p 13.25p 12.75p 13.00p 441483
05/05/2026 13.00p 13.25p 12.75p 13.00p 367225
01/05/2026 12.88p 13.25p 12.88p 13.00p 205951
30/04/2026 13.00p 13.25p 12.65p 13.25p 217554
29/04/2026 13.12p 13.25p 12.75p 13.00p 194775
28/04/2026 13.63p 13.78p 13.00p 13.12p 1190839
27/04/2026 13.25p 14.00p 13.25p 13.63p 267579
24/04/2026 13.25p 13.50p 12.80p 13.12p 562667
23/04/2026 13.63p 13.63p 13.08p 13.25p 254262
22/04/2026 13.38p 14.00p 13.25p 13.60p 122684
21/04/2026 13.25p 13.50p 13.00p 13.40p 274791
20/04/2026 13.75p 14.00p 13.00p 13.25p 334514
17/04/2026 13.88p 14.00p 13.50p 13.75p 264805
16/04/2026 13.75p 14.00p 13.50p 13.95p 493897
15/04/2026 13.75p 14.00p 13.50p 13.75p 413615
14/04/2026 13.75p 14.00p 13.25p 13.50p 784527
13/04/2026 13.75p 14.00p 13.50p 13.75p 258444
10/04/2026 13.75p 14.00p 13.50p 13.75p 161266
09/04/2026 13.75p 14.00p 13.50p 13.75p 131186
08/04/2026 13.75p 14.00p 13.00p 14.00p 547847
07/04/2026 13.75p 14.00p 13.40p 13.75p 328984
02/04/2026 13.75p 14.00p 13.50p 13.75p 94334
01/04/2026 13.75p 14.00p 13.50p 13.75p 386859
31/03/2026 13.75p 14.00p 13.51p 13.75p 4413
30/03/2026 13.75p 14.00p 13.50p 13.75p 135824
27/03/2026 13.75p 14.00p 13.00p 13.75p 264420
26/03/2026 13.75p 14.00p 13.50p 13.75p 421476
25/03/2026 13.38p 14.00p 13.25p 13.75p 309009
24/03/2026 13.12p 13.50p 12.75p 13.38p 367689
23/03/2026 13.00p 13.20p 12.00p 13.00p 665193
20/03/2026 13.50p 14.00p 13.00p 13.50p 175809
19/03/2026 13.75p 13.88p 12.85p 13.25p 834402
18/03/2026 14.25p 14.50p 13.50p 13.75p 932438
17/03/2026 14.25p 14.50p 14.00p 14.25p 238145
16/03/2026 14.38p 14.50p 14.00p 14.25p 445632
13/03/2026 14.50p 15.00p 14.00p 14.38p 739308
12/03/2026 14.75p 15.00p 14.00p 14.00p 346395
11/03/2026 14.75p 15.00p 14.56p 14.75p 140691
10/03/2026 14.25p 14.97p 14.00p 15.00p 768275
09/03/2026 15.13p 15.50p 14.00p 14.25p 563498
06/03/2026 15.13p 15.50p 14.75p 15.13p 58495
05/03/2026 15.13p 15.50p 14.75p 15.13p 87348
04/03/2026 15.13p 15.50p 14.75p 15.13p 171363
03/03/2026 15.25p 15.50p 14.50p 15.00p 940067
02/03/2026 15.00p 15.50p 14.50p 15.25p 564881
27/02/2026 15.00p 15.50p 14.50p 15.00p 242878
26/02/2026 15.25p 15.50p 14.50p 15.00p 329094
25/02/2026 15.00p 15.50p 14.89p 15.25p 439100
24/02/2026 15.50p 15.50p 14.50p 15.00p 272749
23/02/2026 15.50p 16.00p 15.00p 15.50p 331982
20/02/2026 15.50p 15.50p 15.00p 15.50p 461350
19/02/2026 16.00p 16.50p 15.00p 15.50p 720638
18/02/2026 16.00p 16.50p 15.40p 16.00p 765607
17/02/2026 16.75p 17.00p 15.65p 16.00p 541741
16/02/2026 16.75p 17.00p 16.50p 16.75p 228559
13/02/2026 16.75p 17.50p 16.50p 16.75p 188613
12/02/2026 16.75p 17.00p 16.50p 16.75p 440387
11/02/2026 16.50p 17.00p 16.30p 16.75p 780618
10/02/2026 16.50p 17.50p 16.00p 17.00p 924004
09/02/2026 16.00p 17.50p 15.50p 16.50p 1929836
06/02/2026 15.00p 16.50p 15.00p 16.00p 3590742
05/02/2026 15.25p 15.25p 14.50p 15.00p 275210
04/02/2026 15.00p 15.50p 14.50p 15.25p 671261
03/02/2026 15.50p 16.00p 14.50p 15.00p 566744
02/02/2026 15.50p 16.00p 14.50p 15.25p 320338
30/01/2026 15.50p 16.00p 15.00p 16.00p 777952
29/01/2026 15.75p 16.00p 15.00p 15.50p 768641
28/01/2026 15.25p 16.00p 15.00p 15.75p 622976
27/01/2026 15.25p 15.50p 15.00p 15.20p 224838
26/01/2026 15.00p 15.50p 14.65p 15.20p 1080239
23/01/2026 15.25p 15.50p 14.50p 15.00p 535712
22/01/2026 15.25p 15.50p 14.78p 15.00p 915295
21/01/2026 15.00p 15.50p 14.80p 15.25p 592553
20/01/2026 15.50p 16.00p 14.50p 15.00p 865920
19/01/2026 15.75p 16.00p 15.00p 15.00p 520029
16/01/2026 15.50p 16.00p 15.00p 15.75p 1144609
15/01/2026 15.00p 15.50p 14.65p 15.30p 1923860
14/01/2026 15.25p 15.85p 14.75p 14.90p 764242
13/01/2026 15.00p 15.50p 14.50p 15.50p 398078
12/01/2026 14.50p 15.50p 14.00p 15.00p 565742
09/01/2026 14.50p 15.00p 14.00p 14.50p 860036
08/01/2026 14.50p 15.00p 13.50p 14.70p 295926
07/01/2026 14.50p 15.00p 14.00p 14.50p 450443
06/01/2026 14.50p 14.80p 13.50p 14.50p 826305
05/01/2026 14.50p 15.00p 14.00p 14.50p 561591
02/01/2026 14.00p 15.00p 14.00p 14.50p 1433282
01/01/2026 14.13p 14.25p 13.50p 14.00p 253479
31/12/2025 14.13p 14.25p 13.50p 14.00p 253479
30/12/2025 13.38p 14.25p 13.00p 14.00p 709976
29/12/2025 13.12p 13.75p 13.00p 13.38p 397696
26/12/2025 13.13p 13.75p 12.50p 13.13p 171926
25/12/2025 13.13p 13.75p 12.50p 13.13p 171926
24/12/2025 13.12p 13.75p 12.50p 13.12p 171926
23/12/2025 13.12p 13.75p 12.50p 12.50p 214274
22/12/2025 13.12p 13.75p 12.50p 13.12p 475191
19/12/2025 13.00p 13.75p 12.50p 13.12p 277288
18/12/2025 13.00p 13.50p 12.50p 13.00p 375940
17/12/2025 13.00p 13.14p 12.50p 13.00p 374514
16/12/2025 13.25p 13.25p 12.50p 13.00p 110050
15/12/2025 13.12p 13.50p 13.00p 13.25p 72892
12/12/2025 13.50p 14.00p 12.75p 13.12p 221766
11/12/2025 13.50p 14.00p 13.00p 13.50p 58496
10/12/2025 12.25p 14.00p 12.00p 13.00p 1221745
09/12/2025 12.25p 12.50p 12.00p 12.25p 62802
08/12/2025 12.25p 12.50p 12.00p 12.25p 64041
05/12/2025 12.38p 12.50p 11.75p 12.50p 171605
04/12/2025 11.88p 12.25p 11.67p 12.00p 149057
03/12/2025 12.50p 13.00p 11.60p 11.88p 648438
02/12/2025 12.50p 12.50p 12.01p 12.50p 205344
01/12/2025 12.50p 13.00p 12.00p 12.50p 348891
28/11/2025 12.50p 13.00p 12.00p 12.50p 40683
27/11/2025 12.50p 12.56p 12.50p 12.50p 1600
26/11/2025 12.25p 13.00p 12.00p 12.50p 123420
25/11/2025 12.25p 12.50p 12.02p 12.25p 256711
24/11/2025 12.50p 13.00p 12.00p 12.25p 134581
21/11/2025 12.75p 13.00p 12.00p 12.50p 399824
20/11/2025 12.75p 13.00p 12.10p 12.75p 586430
19/11/2025 12.75p 13.00p 12.50p 12.75p 244629
18/11/2025 12.75p 12.75p 12.50p 12.75p 297583
17/11/2025 12.75p 13.00p 12.50p 12.75p 217107
14/11/2025 13.00p 13.50p 12.50p 12.75p 477719
13/11/2025 13.00p 13.22p 12.83p 13.00p 27315
12/11/2025 13.00p 13.50p 12.76p 13.00p 61324
11/11/2025 13.25p 13.25p 13.00p 13.00p 234402
10/11/2025 13.25p 13.50p 12.80p 12.80p 262073
07/11/2025 13.25p 13.50p 13.00p 13.25p 54235
06/11/2025 13.25p 13.50p 13.00p 13.25p 245451
05/11/2025 13.25p 13.50p 12.50p 13.00p 196917
04/11/2025 13.25p 13.50p 12.80p 13.25p 53629
03/11/2025 13.00p 14.00p 12.50p 13.25p 418346
31/10/2025 13.00p 13.50p 12.50p 13.00p 376082
30/10/2025 13.00p 13.50p 12.50p 13.00p 197847
29/10/2025 13.50p 14.00p 12.50p 13.25p 180811
28/10/2025 13.25p 14.00p 12.90p 13.05p 145043
27/10/2025 13.25p 14.00p 12.50p 13.00p 168747
24/10/2025 13.50p 14.00p 12.50p 13.25p 674097
23/10/2025 13.50p 14.00p 12.50p 12.50p 1364425
22/10/2025 13.50p 14.00p 13.00p 13.50p 304625
21/10/2025 13.25p 14.00p 13.00p 13.00p 388577
20/10/2025 13.25p 14.00p 13.00p 13.25p 699363
17/10/2025 13.50p 14.00p 13.00p 13.25p 379620
16/10/2025 13.88p 14.25p 13.14p 13.50p 849809
15/10/2025 14.00p 14.50p 13.50p 13.90p 545736
14/10/2025 14.50p 15.00p 13.50p 13.50p 624076
13/10/2025 14.25p 15.00p 14.00p 14.00p 956219
10/10/2025 14.00p 14.50p 13.40p 13.40p 524164
09/10/2025 13.75p 14.50p 13.50p 14.00p 310315
08/10/2025 14.00p 14.50p 13.50p 13.75p 696606
07/10/2025 13.75p 14.50p 13.15p 14.00p 2166932
06/10/2025 14.25p 14.50p 13.50p 14.00p 658444
03/10/2025 14.25p 14.50p 14.00p 14.00p 302694
02/10/2025 14.75p 15.00p 13.88p 14.25p 1588037
01/10/2025 15.25p 15.50p 14.50p 14.75p 314884
30/09/2025 15.25p 15.50p 15.00p 15.25p 352480

*Close Price adjusted for both dividends and splits