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
24/05/2023 14.70p 15.00p 14.00p 14.50p 319451
23/05/2023 14.30p 15.00p 14.00p 15.00p 284137
22/05/2023 15.30p 16.00p 14.00p 14.40p 328285
19/05/2023 14.80p 15.30p 14.00p 15.30p 533350
18/05/2023 14.80p 15.00p 14.60p 14.80p 476798
17/05/2023 15.50p 16.00p 14.00p 14.80p 334646
16/05/2023 15.50p 16.00p 14.02p 15.00p 810179
15/05/2023 16.50p 17.00p 15.00p 15.50p 783254
12/05/2023 16.50p 17.00p 15.00p 16.50p 352533
11/05/2023 17.00p 18.00p 16.00p 16.50p 384675
10/05/2023 17.50p 18.00p 16.00p 17.00p 748205
09/05/2023 16.50p 18.00p 16.50p 17.20p 1163119
05/05/2023 16.50p 17.00p 16.30p 16.50p 507128
04/05/2023 16.50p 17.00p 16.00p 16.50p 123730
03/05/2023 16.50p 17.00p 16.20p 16.50p 241477
02/05/2023 17.50p 18.00p 16.00p 16.50p 394427
28/04/2023 17.50p 18.00p 17.00p 17.50p 154380
27/04/2023 19.00p 19.00p 17.00p 17.50p 545891
26/04/2023 18.50p 19.00p 18.02p 18.50p 113145
25/04/2023 19.50p 20.00p 18.00p 18.50p 181040
24/04/2023 20.50p 20.50p 19.00p 19.50p 53905
21/04/2023 20.50p 22.00p 19.00p 20.50p 94341
20/04/2023 20.50p 22.00p 19.00p 20.50p 44306
19/04/2023 19.50p 22.00p 19.00p 20.50p 254768
18/04/2023 19.50p 20.00p 19.00p 19.50p 189325
17/04/2023 20.50p 21.00p 19.22p 20.00p 251901
14/04/2023 21.50p 23.00p 20.00p 20.80p 261755
13/04/2023 21.50p 23.00p 20.00p 21.50p 67785
12/04/2023 21.50p 23.00p 20.00p 21.50p 247674
11/04/2023 21.50p 23.00p 20.00p 21.50p 478899
06/04/2023 20.00p 23.00p 19.00p 21.50p 484732
05/04/2023 19.50p 21.00p 18.50p 20.00p 246180
04/04/2023 18.50p 20.00p 18.00p 19.20p 333893
03/04/2023 18.50p 19.00p 17.60p 18.50p 336690
31/03/2023 17.00p 19.00p 16.00p 18.50p 156631
30/03/2023 17.00p 18.00p 16.14p 17.00p 265686
29/03/2023 18.50p 19.00p 16.00p 17.00p 381279
28/03/2023 18.00p 19.00p 18.00p 18.50p 218514
27/03/2023 18.00p 19.00p 17.00p 18.00p 160447
24/03/2023 17.50p 19.00p 17.00p 18.00p 350189
23/03/2023 18.50p 19.00p 17.00p 17.00p 218139
22/03/2023 17.00p 19.00p 17.00p 18.50p 343089
21/03/2023 15.50p 17.00p 15.50p 17.00p 699863
20/03/2023 16.50p 16.50p 15.00p 15.50p 558296
17/03/2023 18.00p 18.00p 16.00p 16.50p 444176
16/03/2023 18.50p 19.00p 16.40p 17.20p 337719
15/03/2023 19.00p 20.00p 18.00p 18.50p 42760
14/03/2023 18.50p 20.00p 18.00p 19.00p 136924
13/03/2023 18.50p 19.00p 18.00p 18.50p 220872
10/03/2023 21.50p 21.50p 16.00p 18.00p 3068072
09/03/2023 21.50p 22.00p 21.00p 21.50p 141410
08/03/2023 21.50p 22.00p 21.00p 21.50p 92959
07/03/2023 21.50p 22.00p 21.00p 21.50p 74243
06/03/2023 21.50p 22.40p 21.00p 22.40p 195500
03/03/2023 21.50p 22.00p 20.00p 21.40p 321776
02/03/2023 22.50p 23.00p 21.00p 22.00p 127030
01/03/2023 22.50p 23.00p 22.00p 22.50p 293840
28/02/2023 22.50p 23.00p 22.00p 22.50p 105275
27/02/2023 23.50p 23.99p 22.02p 22.50p 170687
24/02/2023 23.50p 24.50p 22.00p 23.50p 81373
23/02/2023 23.00p 24.00p 22.00p 23.50p 66181
22/02/2023 24.00p 24.00p 22.00p 23.00p 72961
21/02/2023 24.00p 25.00p 23.00p 24.00p 166304
20/02/2023 24.00p 25.00p 23.00p 24.00p 311517
17/02/2023 24.50p 25.00p 23.00p 24.00p 36782
16/02/2023 22.50p 25.00p 22.22p 24.50p 185693
15/02/2023 22.50p 23.50p 22.00p 22.50p 174721
14/02/2023 23.50p 24.00p 21.60p 22.00p 923580
13/02/2023 24.00p 25.00p 23.00p 23.50p 46969
10/02/2023 24.00p 25.00p 23.00p 24.00p 117388
09/02/2023 23.50p 25.00p 22.00p 24.00p 349294
08/02/2023 23.50p 24.00p 23.00p 23.50p 103885
07/02/2023 25.00p 26.00p 23.00p 23.50p 436908
06/02/2023 24.50p 25.38p 23.20p 25.00p 450877
03/02/2023 24.50p 25.00p 24.00p 24.50p 107977
02/02/2023 25.50p 26.00p 24.00p 24.50p 101411
01/02/2023 24.50p 26.00p 24.00p 25.00p 135554
31/01/2023 25.50p 26.00p 24.00p 25.00p 171470
30/01/2023 26.50p 27.00p 25.00p 26.00p 145112
27/01/2023 26.50p 27.00p 26.00p 26.50p 10991
26/01/2023 26.50p 27.00p 26.00p 26.50p 184916
25/01/2023 26.50p 27.10p 26.00p 27.10p 83078
24/01/2023 26.50p 27.00p 26.00p 26.50p 125736
23/01/2023 27.50p 28.00p 26.00p 26.50p 141577
20/01/2023 27.50p 28.00p 27.00p 27.50p 177213
19/01/2023 26.50p 28.00p 26.22p 27.50p 134566
18/01/2023 27.50p 29.00p 25.79p 26.50p 175068
17/01/2023 28.00p 28.18p 27.00p 27.50p 87144
16/01/2023 29.00p 29.60p 27.12p 28.20p 148049
13/01/2023 29.00p 30.00p 28.00p 29.00p 79253
12/01/2023 29.50p 30.00p 28.30p 29.00p 54155
11/01/2023 30.00p 30.48p 29.02p 29.50p 69333
10/01/2023 30.50p 32.00p 29.00p 30.00p 69830
09/01/2023 29.50p 32.10p 29.40p 30.50p 270508
06/01/2023 29.00p 31.00p 28.88p 29.50p 108040
05/01/2023 28.50p 30.00p 28.00p 29.00p 93169
04/01/2023 28.50p 29.00p 27.78p 28.50p 70629
03/01/2023 27.50p 29.00p 27.36p 28.60p 198979
30/12/2022 26.50p 28.00p 26.34p 27.50p 89790
29/12/2022 25.50p 27.00p 25.50p 26.50p 40762
28/12/2022 26.50p 27.00p 25.00p 25.50p 34565
23/12/2022 26.00p 26.52p 25.06p 26.50p 32681
22/12/2022 26.50p 27.00p 25.00p 26.00p 164306
21/12/2022 26.50p 27.00p 26.00p 26.50p 30628
20/12/2022 26.50p 26.50p 26.00p 26.50p 61931
19/12/2022 26.50p 27.00p 26.00p 26.50p 68558
16/12/2022 27.50p 28.00p 26.00p 26.50p 230565
15/12/2022 29.00p 29.58p 27.22p 27.50p 88700
14/12/2022 29.00p 30.00p 28.00p 29.00p 15597
13/12/2022 28.50p 30.05p 28.00p 29.00p 161470
12/12/2022 28.50p 29.00p 27.80p 28.00p 64419
09/12/2022 28.50p 29.00p 28.00p 28.50p 13982
08/12/2022 28.00p 29.00p 27.20p 28.50p 148537
07/12/2022 29.00p 29.88p 27.02p 28.00p 265053
06/12/2022 30.00p 30.00p 28.20p 29.00p 119689
05/12/2022 30.00p 31.00p 29.00p 30.00p 47875
02/12/2022 30.50p 31.00p 29.00p 30.00p 106351
01/12/2022 30.50p 32.00p 29.00p 30.50p 159581
30/11/2022 30.50p 30.50p 29.00p 30.50p 30413
29/11/2022 30.50p 32.00p 29.30p 30.50p 278738
28/11/2022 31.00p 32.00p 30.00p 31.00p 178246
25/11/2022 31.50p 34.75p 30.00p 31.00p 995102
24/11/2022 33.00p 33.10p 31.00p 31.50p 163796
23/11/2022 33.00p 34.80p 32.20p 33.90p 289956
22/11/2022 34.00p 34.00p 32.00p 33.00p 270685
21/11/2022 33.50p 37.00p 32.00p 34.00p 1250105
18/11/2022 28.50p 34.00p 28.10p 33.00p 649849
17/11/2022 29.00p 29.00p 28.00p 28.50p 66200
16/11/2022 29.00p 30.00p 28.20p 29.00p 371351
15/11/2022 28.50p 30.00p 27.00p 29.50p 210317
14/11/2022 28.00p 29.00p 27.50p 28.70p 287033
11/11/2022 27.50p 28.60p 26.88p 28.00p 268038
10/11/2022 27.00p 29.00p 26.82p 27.50p 91373
09/11/2022 27.00p 28.00p 26.20p 27.00p 124738
08/11/2022 28.00p 29.00p 26.22p 27.00p 174250
07/11/2022 27.50p 29.00p 26.00p 27.50p 126524
04/11/2022 27.00p 27.00p 25.62p 26.50p 381144
03/11/2022 26.00p 28.00p 26.00p 27.00p 217760
02/11/2022 26.00p 26.30p 25.00p 25.50p 27602
01/11/2022 27.00p 27.35p 25.00p 26.00p 190309
31/10/2022 27.00p 28.00p 26.00p 27.00p 110642
28/10/2022 27.00p 28.00p 26.00p 27.00p 82386
27/10/2022 27.00p 28.00p 26.00p 27.00p 173696
26/10/2022 27.00p 28.00p 26.00p 27.00p 18397
25/10/2022 26.50p 28.00p 26.10p 27.00p 320813
24/10/2022 28.00p 28.00p 26.00p 26.50p 237341
21/10/2022 29.00p 29.00p 27.32p 28.00p 75257
20/10/2022 27.50p 30.00p 27.50p 29.00p 381973
19/10/2022 28.50p 29.00p 27.00p 27.30p 217822
18/10/2022 29.00p 29.00p 27.80p 28.50p 187017
17/10/2022 29.50p 30.00p 28.60p 29.00p 58211
14/10/2022 29.50p 30.00p 29.00p 29.50p 28438
13/10/2022 29.50p 31.00p 28.00p 29.50p 257954
12/10/2022 30.00p 31.00p 29.04p 29.50p 170584
11/10/2022 30.00p 31.00p 29.00p 30.00p 122489
10/10/2022 29.50p 31.00p 29.00p 30.00p 177335
07/10/2022 30.00p 31.00p 29.00p 29.50p 210157
06/10/2022 30.00p 31.00p 29.00p 30.80p 389680
05/10/2022 30.00p 31.00p 29.00p 30.00p 352052
04/10/2022 31.00p 32.00p 29.00p 30.00p 469558
03/10/2022 30.00p 32.00p 29.30p 31.00p 657245
30/09/2022 29.00p 31.00p 29.00p 30.00p 108135
29/09/2022 30.50p 31.00p 28.20p 29.00p 227091
28/09/2022 31.00p 32.71p 30.00p 30.50p 535863
27/09/2022 30.50p 32.00p 29.00p 29.50p 149617
26/09/2022 29.00p 32.00p 28.00p 30.00p 378268
23/09/2022 30.00p 31.00p 28.00p 28.40p 345930
22/09/2022 31.00p 32.00p 29.00p 30.00p 211379
21/09/2022 31.00p 31.70p 29.58p 30.20p 437157
20/09/2022 30.50p 33.00p 30.00p 31.00p 659462
16/09/2022 30.50p 31.00p 30.00p 30.00p 421034
15/09/2022 30.00p 31.00p 29.30p 30.50p 258561
14/09/2022 30.50p 31.00p 29.00p 30.00p 288315
13/09/2022 31.50p 32.00p 30.00p 30.50p 251202
12/09/2022 30.50p 33.00p 30.00p 31.50p 353223
09/09/2022 30.50p 31.60p 30.00p 30.50p 241904
08/09/2022 29.50p 30.80p 28.44p 30.50p 447789
07/09/2022 30.00p 31.00p 29.00p 29.50p 276490
06/09/2022 29.50p 31.00p 29.00p 30.00p 690112
05/09/2022 28.50p 32.56p 27.00p 29.50p 832865
02/09/2022 28.50p 30.00p 27.40p 28.50p 274750
01/09/2022 30.00p 31.00p 28.00p 28.20p 201394
31/08/2022 31.50p 31.82p 28.00p 29.50p 362830
30/08/2022 32.00p 33.00p 31.00p 31.00p 395969
26/08/2022 33.00p 34.00p 31.20p 31.50p 465410
25/08/2022 31.50p 34.00p 31.00p 33.00p 780810
24/08/2022 31.50p 32.00p 31.00p 31.50p 304584
23/08/2022 30.50p 34.00p 29.00p 31.50p 1097944
22/08/2022 31.00p 32.70p 29.00p 30.00p 912115
19/08/2022 29.00p 33.90p 28.00p 32.00p 1906588
18/08/2022 24.00p 29.00p 24.00p 28.50p 710015
17/08/2022 26.00p 28.00p 23.00p 24.00p 1070259
16/08/2022 18.50p 26.00p 18.00p 25.50p 2778144
15/08/2022 17.50p 18.00p 17.00p 17.50p 52397
12/08/2022 18.00p 19.00p 17.50p 17.50p 309971
11/08/2022 18.50p 19.00p 18.00p 18.50p 149673
10/08/2022 18.00p 19.00p 18.00p 18.50p 57379
09/08/2022 17.50p 18.66p 17.50p 18.00p 121278
08/08/2022 17.50p 18.00p 17.38p 17.50p 191739
05/08/2022 17.50p 18.00p 17.40p 17.50p 160128

*Close Price adjusted for both dividends and splits