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
10/02/2026 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
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

*Close Price adjusted for both dividends and splits