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
17/08/2020 24.00p 26.00p 23.10p 23.50p 236401
14/08/2020 24.00p 24.40p 22.00p 23.00p 116502
13/08/2020 22.50p 24.98p 22.50p 24.40p 223211
12/08/2020 22.50p 23.13p 22.02p 22.50p 230422
11/08/2020 26.00p 26.90p 22.00p 22.50p 579466
10/08/2020 23.00p 26.98p 22.04p 26.00p 407872
07/08/2020 23.00p 23.60p 22.00p 23.00p 123871
06/08/2020 23.00p 25.00p 21.50p 23.00p 670710
05/08/2020 19.50p 24.00p 19.00p 22.50p 517400
04/08/2020 18.50p 19.80p 17.94p 19.50p 170916
03/08/2020 18.50p 19.00p 17.30p 18.50p 106677
31/07/2020 18.00p 19.00p 17.20p 18.50p 391030
30/07/2020 18.00p 20.00p 17.80p 18.00p 263085
29/07/2020 18.50p 18.80p 17.00p 18.00p 204528
28/07/2020 19.50p 20.00p 18.00p 18.50p 277531
27/07/2020 19.00p 23.50p 19.00p 19.50p 1039014
24/07/2020 17.00p 20.60p 16.80p 19.00p 844427
23/07/2020 16.00p 19.00p 15.04p 17.00p 569501
22/07/2020 14.00p 23.00p 13.34p 16.50p 2264878
21/07/2020 15.00p 15.18p 13.32p 14.00p 187837
20/07/2020 14.00p 16.60p 14.00p 15.20p 866536
17/07/2020 11.50p 14.39p 11.30p 14.00p 853614
16/07/2020 11.50p 13.00p 11.00p 12.50p 151319
15/07/2020 11.50p 11.80p 11.46p 11.50p 17080
14/07/2020 12.50p 12.88p 11.32p 11.50p 194681
13/07/2020 12.00p 13.10p 11.70p 13.10p 225809
10/07/2020 11.35p 13.00p 11.35p 12.00p 190654
09/07/2020 12.00p 12.68p 10.83p 11.35p 173146
08/07/2020 12.00p 12.80p 11.00p 12.00p 189448
07/07/2020 10.50p 13.40p 10.50p 12.00p 563577
06/07/2020 9.50p 11.00p 9.01p 10.50p 310094
03/07/2020 9.50p 10.00p 9.00p 9.50p 115792
02/07/2020 9.50p 10.00p 9.36p 9.50p 26897
01/07/2020 9.50p 10.58p 9.01p 9.50p 100419
30/06/2020 10.00p 11.00p 9.10p 9.50p 177614
29/06/2020 10.00p 11.00p 9.70p 10.00p 75118
26/06/2020 11.00p 11.06p 10.00p 10.00p 62051
25/06/2020 11.00p 11.80p 10.00p 11.00p 157035
24/06/2020 11.50p 13.00p 9.30p 11.00p 655452
23/06/2020 9.50p 12.00p 9.02p 11.50p 452248
22/06/2020 9.00p 9.50p 8.30p 9.50p 83953
19/06/2020 9.00p 9.60p 9.00p 9.00p 196339
18/06/2020 9.00p 10.00p 9.00p 9.00p 50711
17/06/2020 9.50p 10.00p 9.00p 9.00p 81294
16/06/2020 9.00p 10.00p 8.42p 9.50p 89002
15/06/2020 9.50p 10.00p 8.42p 9.00p 119730
12/06/2020 8.50p 10.00p 8.02p 9.50p 601138
11/06/2020 7.50p 8.60p 7.50p 8.60p 223373
10/06/2020 7.50p 8.00p 7.00p 7.50p 38462
09/06/2020 8.50p 8.50p 7.44p 7.50p 111787
08/06/2020 7.50p 8.60p 7.50p 8.50p 206994
05/06/2020 8.50p 8.50p 7.50p 7.50p 269630
04/06/2020 8.00p 8.80p 7.00p 8.50p 353428
03/06/2020 8.50p 8.50p 7.30p 8.00p 256608
02/06/2020 8.50p 9.00p 7.04p 8.00p 122944
01/06/2020 8.00p 8.80p 7.99p 8.50p 314579
29/05/2020 7.50p 8.46p 7.40p 8.00p 447444
28/05/2020 7.00p 8.00p 6.53p 7.50p 340072
27/05/2020 7.00p 7.00p 6.40p 7.00p 5594
26/05/2020 7.00p 7.54p 6.39p 7.00p 145956
22/05/2020 7.00p 8.00p 6.22p 7.00p 12029
21/05/2020 7.50p 7.50p 7.00p 7.00p 63499
20/05/2020 8.00p 8.00p 6.20p 7.50p 195589
19/05/2020 7.00p 8.00p 6.80p 7.50p 212284
18/05/2020 6.50p 7.80p 6.50p 7.00p 54507
15/05/2020 6.00p 7.04p 5.56p 6.50p 155819
14/05/2020 7.00p 7.90p 6.00p 6.00p 136851
13/05/2020 7.00p 7.90p 6.50p 7.00p 78702
12/05/2020 7.00p 7.00p 7.00p 7.00p 0
11/05/2020 7.00p 7.48p 6.00p 7.00p 79403
07/05/2020 7.00p 7.56p 6.20p 7.00p 44143
06/05/2020 6.50p 7.90p 6.10p 7.00p 328947
05/05/2020 6.00p 6.99p 5.40p 6.50p 193041
04/05/2020 5.50p 8.98p 5.32p 6.00p 459805
01/05/2020 6.00p 6.00p 5.50p 5.50p 75506
30/04/2020 6.50p 6.50p 5.30p 5.50p 121744
29/04/2020 5.50p 8.80p 5.40p 6.50p 1430910
28/04/2020 5.20p 5.63p 5.00p 5.30p 608448
27/04/2020 5.70p 5.70p 5.20p 5.20p 48350
24/04/2020 5.70p 5.70p 5.70p 5.70p 0
23/04/2020 5.70p 5.76p 5.42p 5.70p 97150
22/04/2020 5.70p 5.90p 5.00p 5.70p 65030
21/04/2020 5.70p 6.00p 5.70p 5.70p 2650
20/04/2020 5.60p 7.00p 5.30p 5.70p 416398
17/04/2020 4.50p 6.00p 4.50p 5.60p 466483
16/04/2020 4.90p 5.35p 4.44p 4.50p 121958
15/04/2020 4.20p 6.98p 4.15p 4.90p 1387007
14/04/2020 4.20p 4.54p 4.20p 4.20p 108345
09/04/2020 4.20p 4.54p 3.62p 4.20p 287911
08/04/2020 4.20p 4.54p 4.20p 4.20p 23750
07/04/2020 4.20p 4.58p 3.60p 4.20p 85594
06/04/2020 4.20p 4.58p 4.20p 4.20p 13122
03/04/2020 4.20p 4.84p 4.20p 4.20p 81974
02/04/2020 4.20p 4.58p 4.20p 4.20p 4389
01/04/2020 4.20p 4.58p 4.20p 4.20p 10700
31/03/2020 4.20p 4.60p 3.52p 4.20p 55865
30/03/2020 4.50p 5.00p 3.20p 4.20p 453591
27/03/2020 4.50p 4.50p 3.50p 4.50p 114715
26/03/2020 4.50p 5.00p 3.50p 4.50p 50919
25/03/2020 4.50p 4.50p 4.00p 4.50p 26792
24/03/2020 4.50p 4.50p 4.50p 4.50p 0
23/03/2020 4.50p 4.50p 4.02p 4.50p 17500
20/03/2020 4.50p 4.74p 4.10p 4.50p 7968
19/03/2020 4.50p 4.80p 4.50p 4.50p 12500
18/03/2020 5.00p 5.80p 4.05p 4.50p 262311
17/03/2020 6.50p 6.50p 4.50p 5.00p 99977
16/03/2020 6.50p 6.60p 6.00p 6.50p 97071
13/03/2020 6.50p 6.50p 6.00p 6.50p 6123
12/03/2020 7.00p 7.02p 6.05p 6.50p 65346
11/03/2020 7.50p 7.50p 6.40p 7.00p 21752
10/03/2020 6.50p 7.95p 6.50p 7.50p 899378
09/03/2020 6.50p 6.50p 6.10p 6.50p 11692
06/03/2020 7.00p 7.00p 6.30p 6.50p 105422
05/03/2020 8.00p 8.00p 6.50p 7.00p 196014
04/03/2020 8.00p 8.00p 7.50p 8.00p 12500
03/03/2020 8.00p 8.40p 7.50p 8.00p 63337
02/03/2020 8.50p 8.50p 7.30p 8.00p 55750
28/02/2020 8.50p 9.00p 7.10p 8.50p 158855
27/02/2020 8.00p 8.60p 8.00p 8.50p 86880
26/02/2020 9.00p 9.00p 7.50p 8.00p 80810
25/02/2020 9.00p 9.28p 8.40p 9.00p 91677
24/02/2020 8.00p 9.80p 7.62p 9.00p 518244
21/02/2020 8.50p 8.74p 7.50p 8.00p 312585
20/02/2020 7.50p 10.40p 7.50p 8.50p 508732
19/02/2020 7.00p 8.38p 6.52p 7.50p 157738
18/02/2020 7.50p 7.50p 7.00p 7.00p 24443
17/02/2020 7.50p 7.50p 7.12p 7.50p 30000
14/02/2020 7.50p 7.90p 7.25p 7.50p 157566
13/02/2020 7.50p 7.96p 7.24p 7.50p 16168
12/02/2020 8.50p 8.85p 7.20p 7.50p 350540
11/02/2020 7.00p 8.50p 7.00p 8.00p 327555
10/02/2020 6.50p 8.70p 6.25p 7.00p 477033
07/02/2020 6.50p 6.50p 6.25p 6.50p 5500
06/02/2020 6.50p 6.50p 6.50p 6.50p 0
05/02/2020 6.50p 7.36p 6.30p 6.50p 194715
04/02/2020 7.00p 8.50p 6.25p 6.50p 382393
03/02/2020 7.00p 7.30p 6.30p 7.00p 83218
31/01/2020 7.00p 7.76p 6.25p 7.00p 283842
30/01/2020 6.50p 7.90p 6.02p 7.50p 1076427
29/01/2020 6.50p 6.50p 6.00p 6.50p 286436
28/01/2020 6.50p 6.50p 6.00p 6.50p 63406
27/01/2020 6.50p 6.56p 6.00p 6.50p 37677
24/01/2020 6.50p 6.76p 6.05p 6.50p 57708
23/01/2020 6.50p 6.70p 6.20p 6.50p 23433
22/01/2020 6.50p 6.80p 6.50p 6.50p 39172
21/01/2020 7.00p 7.00p 6.07p 6.50p 151583
20/01/2020 7.00p 7.56p 6.20p 7.00p 17861
17/01/2020 6.50p 7.00p 6.05p 7.00p 71308
16/01/2020 6.50p 6.98p 6.05p 6.50p 26737
15/01/2020 6.50p 6.98p 6.05p 6.50p 28495
14/01/2020 7.00p 7.28p 6.30p 7.00p 9267
13/01/2020 7.00p 7.28p 7.00p 7.00p 626
10/01/2020 7.00p 7.28p 7.00p 7.00p 6800
09/01/2020 6.50p 7.50p 6.20p 7.00p 227680
08/01/2020 7.00p 7.00p 6.42p 6.50p 134464
07/01/2020 7.00p 7.00p 6.42p 7.00p 28610
06/01/2020 7.00p 7.80p 7.00p 7.00p 2630
03/01/2020 7.50p 7.80p 6.30p 7.00p 24250
02/01/2020 7.50p 8.00p 7.00p 7.50p 112273
31/12/2019 7.00p 7.80p 7.00p 7.50p 104513
30/12/2019 7.00p 7.50p 6.30p 7.00p 51259
27/12/2019 7.50p 7.50p 6.30p 7.00p 124752
24/12/2019 7.50p 7.50p 7.50p 7.50p 0
23/12/2019 7.50p 7.68p 7.05p 7.50p 17387
20/12/2019 7.50p 8.00p 7.00p 7.50p 353475
19/12/2019 7.50p 7.80p 7.00p 7.50p 202922
18/12/2019 7.50p 7.60p 7.00p 7.50p 98564
17/12/2019 8.00p 8.00p 7.26p 7.50p 17717
16/12/2019 8.00p 9.00p 8.00p 8.00p 230372
13/12/2019 8.00p 8.00p 8.00p 8.00p 0
12/12/2019 8.00p 8.58p 8.00p 8.00p 3500
11/12/2019 8.00p 8.00p 8.00p 8.00p 0
10/12/2019 7.50p 8.60p 7.25p 8.00p 101173
09/12/2019 7.50p 7.50p 7.25p 7.50p 11
06/12/2019 7.50p 7.50p 7.02p 7.50p 75000
05/12/2019 7.50p 7.98p 7.25p 7.50p 19166
04/12/2019 7.50p 8.00p 7.22p 7.50p 99453
03/12/2019 8.00p 9.98p 7.50p 7.50p 251352
02/12/2019 8.00p 8.98p 8.00p 8.00p 405074
29/11/2019 8.00p 8.00p 8.00p 8.00p 0
28/11/2019 8.00p 8.40p 7.57p 8.00p 23902
27/11/2019 8.00p 8.40p 8.00p 8.00p 1000
26/11/2019 8.00p 8.40p 7.57p 8.00p 18689
25/11/2019 8.00p 8.40p 8.00p 8.00p 9077
22/11/2019 8.00p 8.00p 8.00p 8.00p 0
21/11/2019 8.00p 8.40p 8.00p 8.00p 2667
20/11/2019 7.50p 8.40p 7.50p 8.00p 8770
19/11/2019 8.00p 8.00p 7.50p 7.50p 59009
18/11/2019 8.00p 8.80p 7.74p 8.00p 155439
15/11/2019 8.00p 8.80p 8.00p 8.00p 198786
14/11/2019 8.00p 8.38p 7.70p 8.00p 105012
13/11/2019 8.00p 8.40p 8.00p 8.00p 5834
12/11/2019 8.00p 8.50p 7.70p 8.00p 34642
11/11/2019 8.00p 8.50p 8.00p 8.00p 2946
08/11/2019 8.00p 8.50p 8.00p 8.00p 11706
07/11/2019 9.00p 9.00p 7.30p 8.00p 84854
06/11/2019 9.50p 9.50p 9.00p 9.00p 15737
05/11/2019 9.50p 9.50p 9.05p 9.50p 21101
04/11/2019 9.50p 9.50p 9.05p 9.50p 1
01/11/2019 9.50p 10.22p 9.33p 9.50p 163964

*Close Price adjusted for both dividends and splits