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
31/10/2019 10.00p 10.34p 9.00p 9.50p 140816
30/10/2019 8.00p 11.87p 8.00p 10.00p 357767
29/10/2019 8.00p 8.00p 8.00p 8.00p 0
28/10/2019 8.00p 8.00p 8.00p 8.00p 0
25/10/2019 8.50p 8.78p 8.00p 8.00p 15881
24/10/2019 8.50p 8.50p 8.05p 8.50p 2388
23/10/2019 8.50p 8.55p 8.00p 8.50p 8002
22/10/2019 9.00p 9.10p 8.03p 8.50p 145372
21/10/2019 9.00p 9.30p 9.00p 9.00p 13834
18/10/2019 9.00p 9.00p 8.64p 9.00p 4908
17/10/2019 9.00p 9.00p 8.66p 9.00p 18
16/10/2019 9.00p 9.30p 9.00p 9.00p 87
15/10/2019 9.00p 9.30p 8.64p 9.00p 1958
14/10/2019 9.00p 9.00p 9.00p 9.00p 0
11/10/2019 9.00p 9.38p 8.52p 9.00p 23730
10/10/2019 9.00p 9.00p 8.00p 9.00p 714
09/10/2019 9.00p 9.48p 8.50p 9.00p 9003
08/10/2019 8.50p 10.50p 8.31p 9.00p 166542
07/10/2019 8.50p 8.90p 8.00p 8.50p 80300
04/10/2019 9.50p 9.50p 8.20p 8.50p 127098
03/10/2019 9.50p 10.00p 9.00p 9.50p 27433
02/10/2019 9.00p 11.04p 9.00p 9.50p 190050
01/10/2019 7.50p 9.00p 7.30p 9.00p 48192
30/09/2019 7.50p 7.50p 7.50p 7.50p 0
27/09/2019 8.00p 8.00p 7.20p 7.50p 21851
26/09/2019 8.00p 8.00p 8.00p 8.00p 0
25/09/2019 9.00p 9.00p 8.00p 8.00p 25000
24/09/2019 9.00p 9.00p 8.20p 9.00p 620
23/09/2019 9.50p 9.80p 8.20p 9.00p 20587
20/09/2019 10.00p 10.00p 9.00p 9.50p 18400
19/09/2019 10.00p 10.00p 9.20p 10.00p 25000
18/09/2019 10.00p 10.90p 9.20p 10.00p 53120
17/09/2019 11.00p 11.00p 10.00p 10.00p 5263
16/09/2019 11.00p 11.00p 11.00p 11.00p 0
13/09/2019 11.00p 11.00p 10.00p 11.00p 3420
12/09/2019 11.00p 11.00p 10.20p 11.00p 3420
11/09/2019 11.00p 11.00p 10.04p 11.00p 13968
10/09/2019 11.00p 11.00p 10.04p 11.00p 958
09/09/2019 11.00p 11.00p 10.04p 11.00p 15000
06/09/2019 11.00p 11.76p 11.00p 11.00p 250
05/09/2019 10.50p 11.00p 10.50p 11.00p 0
04/09/2019 9.50p 10.90p 9.50p 10.50p 50000
03/09/2019 9.50p 9.50p 9.10p 9.50p 318
02/09/2019 10.00p 10.00p 9.12p 9.50p 1022
30/08/2019 10.00p 10.00p 10.00p 10.00p 0
29/08/2019 10.00p 10.50p 9.10p 10.00p 45637
28/08/2019 10.00p 10.00p 10.00p 10.00p 0
27/08/2019 10.00p 10.00p 10.00p 10.00p 0
23/08/2019 10.00p 10.48p 9.04p 10.00p 10505
22/08/2019 10.00p 10.50p 10.00p 10.00p 2905
21/08/2019 10.00p 10.20p 10.00p 10.00p 30000
20/08/2019 8.00p 10.50p 8.00p 10.00p 153560
19/08/2019 9.50p 9.50p 7.10p 8.00p 157604
16/08/2019 9.50p 9.73p 9.50p 9.50p 5500
15/08/2019 9.50p 9.80p 9.00p 9.50p 71838
14/08/2019 9.50p 9.50p 9.00p 9.50p 3644
13/08/2019 10.00p 10.00p 7.97p 9.50p 75333
12/08/2019 10.00p 10.00p 10.00p 10.00p 0
09/08/2019 11.00p 11.00p 9.00p 10.00p 17011
08/08/2019 11.00p 11.00p 11.00p 11.00p 0
07/08/2019 11.00p 11.00p 10.22p 11.00p 694
06/08/2019 11.00p 11.50p 11.00p 11.00p 0
05/08/2019 10.50p 11.90p 10.50p 11.00p 8641
02/08/2019 10.50p 11.94p 9.24p 10.50p 89734
01/08/2019 10.50p 11.40p 10.50p 10.50p 1239
31/07/2019 10.50p 11.51p 10.50p 10.50p 2500
30/07/2019 10.50p 10.74p 8.92p 10.50p 73136
29/07/2019 10.50p 12.00p 9.00p 10.50p 3697
26/07/2019 10.50p 10.50p 9.10p 10.50p 1131
25/07/2019 10.50p 10.50p 10.50p 10.50p 0
24/07/2019 10.50p 12.00p 9.10p 10.50p 5676
23/07/2019 10.50p 10.50p 9.10p 10.50p 2
22/07/2019 10.50p 10.50p 9.10p 10.50p 1252
19/07/2019 11.00p 11.00p 10.00p 10.50p 161
18/07/2019 11.00p 11.00p 10.00p 11.00p 200
17/07/2019 11.00p 11.00p 10.00p 11.00p 5
16/07/2019 11.00p 12.00p 11.00p 11.00p 5
15/07/2019 11.00p 11.20p 10.32p 11.00p 49196
12/07/2019 11.00p 12.00p 11.00p 11.00p 15456
11/07/2019 11.50p 12.00p 10.02p 11.00p 10545
10/07/2019 11.50p 11.50p 11.12p 11.50p 12500
09/07/2019 10.50p 11.50p 10.20p 11.50p 2544
08/07/2019 11.50p 11.50p 11.00p 11.00p 100000
05/07/2019 12.00p 12.00p 11.00p 11.50p 62292
04/07/2019 11.00p 12.00p 11.00p 12.00p 78324
03/07/2019 11.00p 11.34p 10.30p 11.00p 16838
02/07/2019 11.00p 11.00p 10.80p 11.00p 3077
01/07/2019 10.50p 11.00p 10.22p 11.00p 5102
28/06/2019 10.50p 10.84p 10.50p 10.50p 836
27/06/2019 10.50p 10.84p 10.50p 10.50p 13476
26/06/2019 11.50p 11.50p 9.10p 10.50p 60110
25/06/2019 11.00p 12.00p 11.00p 11.00p 0
24/06/2019 11.00p 11.00p 11.00p 11.00p 0
21/06/2019 11.00p 11.64p 10.50p 11.00p 42500
20/06/2019 11.00p 11.64p 10.60p 11.00p 85421
19/06/2019 11.00p 11.64p 11.00p 11.00p 33463
18/06/2019 10.50p 12.00p 9.15p 11.00p 72982
17/06/2019 10.50p 12.00p 9.15p 10.50p 92174
14/06/2019 10.00p 10.95p 10.00p 10.50p 116847
13/06/2019 8.50p 10.55p 8.50p 10.00p 134257
12/06/2019 8.00p 9.00p 7.60p 8.50p 267584
11/06/2019 9.00p 9.00p 7.54p 8.00p 33980
10/06/2019 8.00p 9.00p 7.34p 9.00p 189968
07/06/2019 8.00p 8.95p 7.34p 8.00p 151983
06/06/2019 8.50p 8.50p 7.10p 8.00p 19712
05/06/2019 8.50p 8.50p 8.00p 8.50p 19941
04/06/2019 8.50p 9.00p 7.00p 8.50p 59001
03/06/2019 8.50p 9.00p 8.00p 8.50p 175
31/05/2019 8.50p 8.50p 8.50p 8.50p 0
30/05/2019 8.50p 8.50p 8.50p 8.50p 0
29/05/2019 8.50p 8.64p 8.00p 8.50p 8651
28/05/2019 8.50p 8.65p 8.50p 8.50p 10180
24/05/2019 9.50p 9.50p 8.00p 8.50p 79228
23/05/2019 10.00p 10.00p 8.50p 9.50p 45597
22/05/2019 10.50p 10.50p 9.00p 10.00p 19613
21/05/2019 9.50p 10.90p 8.50p 10.50p 114010
20/05/2019 9.00p 10.50p 9.00p 9.50p 11167
17/05/2019 9.00p 9.40p 8.25p 9.00p 133407
16/05/2019 9.00p 9.50p 8.25p 9.00p 291
15/05/2019 9.00p 9.50p 8.03p 9.00p 36575
14/05/2019 9.00p 9.00p 9.00p 9.00p 0
13/05/2019 8.50p 9.00p 8.03p 9.00p 83887
10/05/2019 8.00p 8.00p 7.55p 8.00p 126
09/05/2019 8.00p 8.00p 7.55p 8.00p 6207
08/05/2019 8.00p 8.76p 7.67p 8.00p 13467
07/05/2019 8.00p 8.50p 7.67p 8.00p 3684
03/05/2019 7.50p 8.54p 7.50p 8.00p 121922
02/05/2019 8.50p 8.80p 7.00p 7.50p 169405
01/05/2019 8.50p 8.50p 8.50p 8.50p 0
30/04/2019 9.50p 9.50p 8.50p 8.50p 18035
29/04/2019 9.50p 9.50p 8.30p 9.50p 712
26/04/2019 9.50p 9.50p 9.50p 9.50p 0
25/04/2019 9.50p 9.50p 9.50p 9.50p 0
24/04/2019 9.50p 9.50p 9.50p 9.50p 0
23/04/2019 9.50p 10.35p 9.05p 9.50p 30886
18/04/2019 9.50p 10.25p 9.50p 9.50p 7500
17/04/2019 9.50p 11.00p 8.50p 9.50p 2107
16/04/2019 9.50p 10.25p 8.50p 9.50p 2944
15/04/2019 9.00p 10.48p 9.00p 9.50p 30486
12/04/2019 9.00p 10.49p 8.30p 9.00p 52128
11/04/2019 9.00p 9.58p 9.00p 9.00p 7192
10/04/2019 9.00p 10.00p 8.40p 9.00p 13404
09/04/2019 9.00p 9.95p 8.30p 9.00p 56069
08/04/2019 9.00p 9.60p 9.00p 9.00p 1025
05/04/2019 9.00p 9.00p 8.00p 9.00p 7175
04/04/2019 9.00p 9.00p 8.20p 9.00p 1523
03/04/2019 8.00p 10.00p 6.05p 8.50p 94961
02/04/2019 8.00p 8.00p 8.00p 8.00p 0
01/04/2019 8.00p 8.74p 7.31p 8.00p 11250
29/03/2019 8.00p 9.00p 8.00p 8.00p 144999
28/03/2019 9.00p 9.00p 7.15p 8.00p 21930
27/03/2019 9.00p 9.00p 8.00p 9.00p 11246
26/03/2019 9.00p 9.00p 8.00p 9.00p 80
25/03/2019 9.00p 9.00p 6.75p 9.00p 12707
22/03/2019 9.00p 9.00p 8.00p 9.00p 56
21/03/2019 9.00p 9.50p 8.00p 9.00p 16802
20/03/2019 9.00p 9.00p 8.30p 9.00p 24204
19/03/2019 9.00p 9.69p 8.22p 9.00p 15362
18/03/2019 9.00p 9.00p 8.90p 9.00p 37500
15/03/2019 9.00p 9.00p 8.00p 9.00p 24828
14/03/2019 9.00p 9.00p 9.00p 9.00p 0
13/03/2019 9.00p 9.00p 9.00p 9.00p 0
12/03/2019 9.00p 9.00p 8.70p 9.00p 11379
11/03/2019 9.00p 9.00p 8.05p 9.00p 109511
08/03/2019 10.00p 10.00p 8.05p 9.00p 111188
07/03/2019 10.00p 10.90p 8.40p 10.00p 197244
06/03/2019 9.00p 10.80p 8.50p 10.00p 90100
05/03/2019 9.50p 9.50p 8.00p 9.00p 50340
04/03/2019 9.00p 9.50p 8.50p 9.00p 8880
01/03/2019 9.00p 9.50p 8.30p 9.00p 20132
28/02/2019 9.00p 9.40p 8.30p 9.00p 20575
27/02/2019 10.00p 10.00p 8.10p 9.00p 48205
26/02/2019 9.50p 10.00p 9.05p 10.00p 1950
25/02/2019 9.50p 9.65p 9.05p 9.50p 59885
22/02/2019 10.00p 10.00p 9.00p 9.50p 206655
21/02/2019 12.00p 12.00p 9.00p 10.00p 70963
20/02/2019 12.50p 13.40p 10.00p 12.00p 104479
19/02/2019 12.50p 14.00p 10.05p 12.50p 197477
18/02/2019 13.00p 19.00p 10.00p 12.80p 196705
15/02/2019 27.00p 27.00p 27.00p 27.00p 0
14/02/2019 27.00p 27.00p 27.00p 27.00p 0
13/02/2019 27.00p 27.00p 27.00p 27.00p 0
12/02/2019 27.00p 27.00p 27.00p 27.00p 0
11/02/2019 27.00p 27.00p 27.00p 27.00p 0
08/02/2019 27.00p 27.00p 27.00p 27.00p 0
07/02/2019 27.00p 27.00p 27.00p 27.00p 0
06/02/2019 27.00p 27.00p 27.00p 27.00p 0
05/02/2019 27.00p 27.00p 27.00p 27.00p 0
04/02/2019 27.00p 27.00p 27.00p 27.00p 0
01/02/2019 27.00p 27.00p 27.00p 27.00p 0
31/01/2019 27.00p 27.00p 27.00p 27.00p 0
30/01/2019 27.00p 27.00p 27.00p 27.00p 0
29/01/2019 27.00p 27.00p 27.00p 27.00p 0
28/01/2019 27.00p 27.00p 27.00p 27.00p 0
25/01/2019 27.00p 27.00p 27.00p 27.00p 0
24/01/2019 27.00p 27.00p 27.00p 27.00p 0
23/01/2019 27.00p 27.00p 27.00p 27.00p 0
22/01/2019 27.00p 27.00p 27.00p 27.00p 0
21/01/2019 27.00p 27.00p 27.00p 27.00p 0
18/01/2019 27.00p 27.00p 27.00p 27.00p 0

*Close Price adjusted for both dividends and splits