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
29/09/2025 14.75p 16.00p 14.50p 15.25p 1094794
26/09/2025 15.00p 15.50p 14.50p 14.65p 403240
25/09/2025 15.00p 16.00p 15.00p 15.00p 376470
24/09/2025 15.50p 16.00p 14.75p 15.00p 367179
23/09/2025 15.75p 16.50p 14.75p 15.50p 1147276
22/09/2025 15.75p 16.50p 15.00p 15.75p 242125
19/09/2025 16.25p 17.00p 15.25p 15.75p 1053288
18/09/2025 15.25p 16.00p 15.08p 15.50p 301964
17/09/2025 15.50p 16.00p 15.00p 15.25p 169203
16/09/2025 16.25p 16.25p 16.00p 15.50p 722046
15/09/2025 16.25p 17.00p 15.50p 16.00p 77425
12/09/2025 16.50p 17.35p 15.78p 16.25p 233235
11/09/2025 16.00p 16.00p 15.75p 16.50p 684086
10/09/2025 16.00p 16.10p 15.50p 15.75p 403990
09/09/2025 16.75p 17.50p 15.00p 16.10p 1002706
08/09/2025 18.50p 19.00p 16.00p 16.50p 1049547
05/09/2025 17.50p 19.00p 17.00p 18.50p 823092
04/09/2025 18.50p 19.00p 17.00p 17.60p 1525366
03/09/2025 18.00p 19.00p 17.15p 18.50p 357421
02/09/2025 17.75p 18.95p 17.50p 18.00p 842565
01/09/2025 17.00p 18.00p 16.50p 17.75p 711088
29/08/2025 16.75p 17.50p 16.50p 16.75p 458784
28/08/2025 17.25p 18.00p 16.50p 17.15p 458977
27/08/2025 16.25p 19.00p 16.00p 17.00p 1979468
26/08/2025 15.50p 16.50p 15.00p 16.25p 1483107
22/08/2025 15.25p 16.00p 15.00p 15.30p 1180169
21/08/2025 15.25p 15.50p 15.00p 15.50p 174696
20/08/2025 15.50p 16.00p 15.00p 15.25p 957366
19/08/2025 16.25p 16.93p 15.00p 15.50p 3170257
18/08/2025 13.88p 14.50p 13.50p 14.00p 690205
15/08/2025 14.25p 14.50p 13.50p 13.88p 362984
14/08/2025 14.50p 15.00p 14.00p 14.25p 95118
13/08/2025 14.25p 15.00p 14.00p 14.50p 131671
12/08/2025 15.00p 15.00p 14.08p 14.25p 368288
11/08/2025 14.00p 15.50p 13.50p 15.00p 696397
08/08/2025 14.00p 14.50p 13.67p 14.00p 1212775
07/08/2025 13.50p 14.50p 13.00p 14.00p 204980
06/08/2025 13.75p 14.00p 13.00p 13.50p 335764
05/08/2025 13.75p 14.00p 13.40p 13.75p 58782
04/08/2025 13.75p 14.25p 13.00p 13.55p 922350
01/08/2025 13.88p 14.25p 13.50p 13.75p 113098
31/07/2025 14.25p 14.50p 13.53p 13.88p 353178
30/07/2025 14.50p 15.00p 14.00p 14.25p 174151
29/07/2025 14.50p 14.85p 14.00p 14.50p 349249
28/07/2025 15.00p 15.50p 14.00p 14.50p 418031
25/07/2025 15.00p 15.50p 14.50p 15.00p 629945
24/07/2025 15.00p 15.50p 14.50p 14.70p 465169
23/07/2025 13.75p 15.50p 13.50p 15.00p 1902051
22/07/2025 14.00p 14.75p 13.50p 13.75p 415991
21/07/2025 14.00p 14.50p 13.50p 14.00p 228342
18/07/2025 14.25p 14.50p 13.50p 14.00p 367383
17/07/2025 14.38p 14.75p 13.75p 14.25p 79725
16/07/2025 14.50p 15.00p 13.65p 14.38p 547851
15/07/2025 14.00p 15.00p 14.00p 14.50p 611568
14/07/2025 14.75p 15.50p 13.55p 14.75p 869103
11/07/2025 14.50p 15.30p 14.00p 15.30p 816336
10/07/2025 14.50p 15.50p 14.00p 14.50p 1066525
09/07/2025 13.75p 15.00p 13.50p 14.60p 1732895
08/07/2025 13.00p 14.00p 12.50p 13.90p 609636
07/07/2025 13.00p 13.50p 12.50p 13.00p 449680
04/07/2025 12.50p 13.50p 12.00p 13.00p 74228
03/07/2025 12.75p 13.40p 12.00p 12.50p 224313
02/07/2025 13.00p 13.50p 12.50p 12.75p 280278
01/07/2025 12.50p 13.50p 12.00p 13.00p 596662
30/06/2025 12.50p 13.00p 11.68p 12.00p 177934
27/06/2025 12.25p 12.50p 12.00p 12.25p 90104
26/06/2025 12.75p 13.50p 12.00p 12.25p 418896
25/06/2025 12.75p 13.50p 12.00p 12.75p 60375
24/06/2025 12.75p 13.50p 12.31p 12.75p 44662
23/06/2025 12.75p 13.50p 12.00p 12.75p 160020
20/06/2025 12.75p 13.50p 12.00p 12.75p 105507
19/06/2025 12.75p 13.50p 12.00p 12.75p 238609
18/06/2025 12.50p 13.50p 12.48p 12.75p 102025
17/06/2025 13.00p 13.50p 12.21p 12.50p 724645
16/06/2025 13.50p 14.00p 12.39p 13.00p 429750
13/06/2025 13.25p 14.00p 13.00p 13.50p 779738
12/06/2025 13.00p 13.50p 12.66p 13.30p 922234
11/06/2025 13.00p 13.50p 12.50p 13.00p 157124
10/06/2025 12.75p 13.50p 11.50p 13.00p 1831805
09/06/2025 13.00p 13.50p 12.53p 12.75p 750888
06/06/2025 13.00p 13.50p 12.50p 13.00p 275577
05/06/2025 12.75p 13.50p 12.50p 13.00p 676976
04/06/2025 12.00p 13.00p 11.50p 12.75p 554675
03/06/2025 12.25p 12.50p 11.50p 11.50p 501724
02/06/2025 12.25p 12.50p 12.00p 12.25p 331765
30/05/2025 12.25p 12.50p 12.00p 12.25p 349618
29/05/2025 11.75p 12.00p 11.50p 12.00p 237556
28/05/2025 12.00p 12.50p 11.55p 11.75p 124351
27/05/2025 12.00p 12.50p 11.66p 12.00p 147356
23/05/2025 13.00p 13.50p 11.38p 12.00p 1153935
22/05/2025 13.25p 14.00p 12.50p 13.00p 120080
21/05/2025 13.25p 14.00p 12.50p 13.20p 99566
20/05/2025 13.25p 14.00p 12.50p 13.25p 79779
19/05/2025 13.50p 14.00p 12.50p 13.25p 218982
16/05/2025 13.25p 14.00p 12.85p 13.50p 107568
15/05/2025 13.00p 14.00p 12.50p 13.00p 130446
14/05/2025 12.75p 13.50p 12.50p 13.00p 473209
13/05/2025 12.00p 13.00p 12.00p 13.00p 594423
12/05/2025 12.00p 12.50p 11.50p 12.00p 371754
09/05/2025 12.00p 12.50p 11.50p 12.00p 169696
08/05/2025 12.00p 12.50p 11.50p 12.05p 33466
07/05/2025 11.75p 12.40p 11.50p 12.00p 377283
06/05/2025 12.25p 13.00p 11.50p 11.75p 245360
02/05/2025 12.25p 13.00p 11.50p 12.05p 266177
01/05/2025 12.25p 13.00p 11.50p 12.25p 135484
30/04/2025 12.50p 13.00p 11.50p 12.25p 111477
29/04/2025 12.50p 13.00p 12.00p 12.20p 92537
28/04/2025 12.50p 12.50p 12.00p 12.50p 107466
25/04/2025 12.50p 13.00p 11.75p 12.50p 441200
24/04/2025 12.50p 13.00p 12.05p 12.50p 274141
23/04/2025 12.50p 13.00p 12.00p 12.50p 510383
22/04/2025 12.75p 13.00p 12.17p 12.50p 166686
17/04/2025 12.75p 13.00p 12.50p 12.75p 182864
16/04/2025 12.75p 13.00p 12.50p 12.70p 311526
15/04/2025 12.75p 13.00p 12.43p 12.75p 303498
14/04/2025 12.75p 13.00p 12.50p 12.75p 168500
11/04/2025 12.13p 13.00p 11.75p 12.80p 753760
10/04/2025 12.13p 12.50p 11.81p 12.13p 178800
09/04/2025 11.75p 12.00p 11.15p 11.75p 338627
08/04/2025 11.75p 12.00p 11.58p 11.75p 389849
07/04/2025 12.25p 12.50p 11.50p 11.75p 512517
04/04/2025 13.00p 13.00p 12.00p 12.25p 401683
03/04/2025 13.75p 14.00p 12.50p 13.00p 489463
02/04/2025 13.50p 14.30p 13.33p 13.50p 241474
01/04/2025 13.75p 14.00p 13.33p 13.50p 169473
31/03/2025 14.25p 14.50p 13.50p 14.00p 227356
28/03/2025 14.50p 15.00p 14.00p 14.38p 482428
27/03/2025 14.50p 15.00p 14.00p 14.50p 221751
26/03/2025 14.00p 15.00p 13.96p 14.50p 298096
25/03/2025 13.50p 14.50p 13.50p 14.00p 731106
24/03/2025 13.12p 14.00p 12.82p 13.50p 1612850
21/03/2025 12.25p 14.00p 12.00p 13.12p 884005
20/03/2025 12.50p 13.00p 12.05p 12.25p 324209
19/03/2025 12.75p 13.00p 12.00p 12.50p 125120
18/03/2025 13.25p 13.25p 12.00p 12.50p 271585
17/03/2025 12.25p 13.39p 12.08p 13.25p 599224
14/03/2025 12.25p 12.50p 12.00p 12.25p 333656
13/03/2025 12.25p 12.31p 12.00p 12.25p 154607
12/03/2025 12.75p 13.00p 12.13p 12.25p 210250
11/03/2025 12.75p 13.00p 12.00p 12.50p 507234
10/03/2025 12.75p 13.00p 12.50p 12.75p 24700
07/03/2025 12.75p 13.00p 12.50p 12.50p 161366
06/03/2025 12.75p 13.50p 12.50p 12.75p 606599
05/03/2025 13.25p 13.50p 12.50p 12.75p 444267
04/03/2025 13.50p 14.00p 13.00p 13.25p 538243
03/03/2025 13.25p 14.00p 13.00p 13.50p 249135
28/02/2025 13.25p 13.50p 13.00p 13.30p 343712
27/02/2025 13.25p 13.50p 13.00p 13.25p 71469
26/02/2025 13.75p 14.00p 13.00p 13.25p 114076
25/02/2025 14.00p 14.50p 13.50p 13.75p 187717
24/02/2025 14.00p 14.50p 13.50p 14.00p 242831
21/02/2025 14.25p 14.50p 13.65p 14.00p 410419
20/02/2025 13.75p 14.50p 13.50p 13.50p 225900
19/02/2025 14.25p 14.50p 13.00p 13.50p 180715
18/02/2025 14.50p 15.00p 13.98p 14.25p 240326
17/02/2025 14.50p 15.00p 14.00p 14.50p 123124
14/02/2025 15.00p 16.00p 14.00p 15.00p 119893
13/02/2025 14.50p 15.00p 14.00p 14.50p 41994
12/02/2025 15.25p 16.00p 14.50p 14.50p 497431
11/02/2025 16.00p 16.40p 14.15p 14.80p 1014834
10/02/2025 14.00p 15.00p 13.50p 14.25p 931505
07/02/2025 13.50p 14.45p 13.25p 14.00p 1316531
06/02/2025 13.25p 14.00p 13.00p 13.50p 2610499
05/02/2025 13.50p 14.00p 13.00p 13.25p 191704
04/02/2025 13.50p 14.00p 13.00p 13.50p 683955
03/02/2025 13.50p 13.90p 13.00p 13.50p 153178
31/01/2025 13.50p 14.00p 12.89p 12.89p 55736
30/01/2025 13.50p 13.73p 13.10p 13.50p 212697
29/01/2025 13.50p 14.00p 13.00p 13.50p 38389
28/01/2025 14.00p 14.00p 13.13p 13.80p 183606
27/01/2025 14.00p 14.50p 13.50p 14.00p 242108
24/01/2025 13.50p 14.00p 13.00p 13.50p 354642
23/01/2025 12.50p 13.50p 12.33p 13.50p 421111
22/01/2025 12.50p 13.00p 12.00p 12.50p 39399
21/01/2025 12.25p 13.00p 11.50p 12.50p 722576
20/01/2025 12.50p 12.75p 12.00p 12.75p 380462
17/01/2025 12.75p 13.00p 12.00p 12.75p 862848
16/01/2025 12.75p 13.00p 12.50p 12.75p 89026
15/01/2025 12.75p 13.00p 12.50p 12.75p 375807
14/01/2025 13.50p 14.00p 12.53p 12.75p 773133
13/01/2025 13.50p 13.56p 12.75p 13.50p 418289
10/01/2025 13.00p 13.60p 12.50p 13.50p 511217
09/01/2025 13.25p 13.50p 12.67p 13.00p 60879
08/01/2025 13.75p 13.82p 13.10p 13.25p 146674
07/01/2025 14.00p 14.00p 13.25p 13.75p 340296
06/01/2025 14.00p 14.50p 13.50p 14.00p 198859
03/01/2025 14.00p 14.50p 13.50p 13.50p 42734
02/01/2025 14.00p 14.50p 13.00p 13.90p 347263
31/12/2024 13.75p 14.00p 13.00p 14.00p 188129
30/12/2024 13.75p 14.00p 13.50p 13.75p 43165
27/12/2024 13.75p 13.88p 13.50p 13.75p 5418
24/12/2024 13.75p 14.00p 13.50p 13.75p 1048
23/12/2024 13.75p 13.75p 13.50p 13.75p 3937
20/12/2024 13.75p 13.75p 13.50p 13.75p 29517
19/12/2024 13.75p 14.00p 13.50p 13.75p 43293
18/12/2024 14.00p 14.50p 13.50p 13.75p 363759
17/12/2024 14.50p 15.00p 13.58p 14.00p 51730
16/12/2024 14.50p 15.00p 14.00p 14.50p 67948
13/12/2024 15.13p 15.50p 14.50p 14.50p 123202
12/12/2024 14.62p 15.22p 14.50p 15.13p 164489

*Close Price adjusted for both dividends and splits