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
14/11/2024 12.50p 12.67p 11.50p 12.24p 673001
13/11/2024 13.25p 13.50p 12.00p 12.50p 133669
12/11/2024 12.75p 13.50p 12.75p 13.25p 217592
11/11/2024 12.50p 13.00p 12.03p 12.75p 216978
08/11/2024 12.25p 12.50p 11.75p 12.50p 193019
07/11/2024 12.25p 12.75p 11.50p 12.25p 354551
06/11/2024 13.12p 13.50p 12.00p 12.25p 613135
05/11/2024 13.00p 13.50p 12.50p 13.12p 142543
04/11/2024 13.00p 13.27p 12.57p 13.00p 123517
01/11/2024 13.00p 13.50p 12.50p 13.00p 158003
31/10/2024 13.00p 13.50p 12.63p 13.00p 115647
30/10/2024 13.25p 13.50p 12.61p 13.00p 321813
29/10/2024 13.25p 13.50p 13.00p 13.25p 52965
28/10/2024 13.25p 13.50p 13.00p 13.40p 80173
25/10/2024 14.25p 14.90p 13.00p 13.25p 630901
24/10/2024 14.25p 14.50p 13.50p 14.10p 328183
23/10/2024 14.50p 15.00p 13.11p 14.10p 404090
22/10/2024 14.50p 15.00p 13.59p 14.50p 92724
21/10/2024 14.50p 15.00p 13.89p 13.89p 219057
18/10/2024 14.50p 15.00p 14.00p 14.50p 92890
17/10/2024 14.75p 15.00p 14.00p 14.00p 73874
16/10/2024 14.25p 14.95p 14.05p 14.60p 360806
15/10/2024 14.50p 15.00p 14.00p 14.25p 64764
14/10/2024 15.00p 15.14p 14.20p 14.50p 99358
11/10/2024 15.13p 15.18p 14.50p 15.00p 123727
10/10/2024 15.13p 15.50p 14.75p 15.13p 18171
09/10/2024 15.25p 15.50p 14.80p 15.13p 209115
08/10/2024 16.50p 17.00p 15.25p 15.25p 387329
07/10/2024 16.00p 17.00p 15.75p 16.50p 343209
04/10/2024 15.50p 16.00p 15.00p 15.50p 1452
03/10/2024 15.25p 16.00p 15.00p 15.50p 161091
02/10/2024 15.25p 15.25p 14.50p 15.25p 15674
01/10/2024 15.25p 16.32p 14.50p 15.25p 107613
30/09/2024 15.00p 16.00p 14.52p 15.25p 194545
27/09/2024 14.50p 15.00p 14.11p 14.50p 197225
26/09/2024 14.50p 15.00p 14.00p 14.50p 186040
25/09/2024 14.25p 15.00p 14.00p 14.50p 221119
24/09/2024 14.25p 15.00p 13.50p 15.00p 187586
23/09/2024 14.00p 15.00p 13.50p 14.25p 138461
20/09/2024 14.25p 15.00p 14.00p 14.00p 175152
19/09/2024 14.25p 14.51p 14.00p 14.25p 82271
18/09/2024 14.50p 15.00p 14.00p 14.25p 69633
17/09/2024 15.25p 15.50p 14.00p 15.30p 402108
16/09/2024 15.25p 15.50p 15.00p 15.25p 73412
13/09/2024 15.25p 15.50p 15.00p 15.25p 60076
12/09/2024 15.75p 16.00p 15.00p 15.25p 131260
11/09/2024 16.75p 17.50p 15.62p 15.75p 89991
10/09/2024 16.50p 17.00p 16.00p 16.50p 168052
09/09/2024 15.75p 16.85p 15.35p 16.25p 291447
06/09/2024 16.00p 16.00p 15.53p 15.75p 80371
05/09/2024 16.50p 17.00p 15.50p 16.00p 148981
04/09/2024 16.50p 17.00p 16.00p 16.50p 39101
03/09/2024 16.50p 17.00p 16.00p 16.50p 170996
02/09/2024 16.50p 16.75p 16.00p 16.50p 87826
30/08/2024 16.50p 17.00p 15.50p 16.50p 99507
29/08/2024 16.25p 16.70p 15.50p 16.50p 285046
28/08/2024 16.88p 17.00p 16.00p 16.25p 79818
27/08/2024 17.25p 17.50p 16.25p 16.88p 175251
23/08/2024 17.25p 17.50p 17.00p 17.25p 49211
22/08/2024 17.38p 18.00p 17.15p 17.25p 315553
21/08/2024 16.88p 17.45p 16.75p 17.25p 179260
20/08/2024 16.88p 17.00p 16.75p 16.88p 6969
19/08/2024 16.50p 17.00p 15.50p 16.88p 365280
16/08/2024 16.50p 17.00p 15.50p 16.50p 54034
15/08/2024 15.75p 17.00p 15.50p 16.00p 220040
14/08/2024 16.00p 16.00p 15.50p 15.75p 101242
13/08/2024 16.50p 17.00p 15.69p 16.00p 91752
12/08/2024 16.50p 17.00p 16.00p 16.50p 30963
09/08/2024 16.50p 16.78p 16.03p 16.50p 5558
08/08/2024 16.00p 17.00p 16.00p 16.50p 47865
07/08/2024 16.25p 17.00p 15.50p 16.00p 184399
06/08/2024 15.50p 16.51p 15.10p 16.51p 295390
05/08/2024 17.25p 17.32p 14.87p 15.50p 761815
02/08/2024 17.50p 18.00p 16.50p 17.25p 119469
01/08/2024 17.25p 18.00p 16.50p 17.50p 166786
31/07/2024 17.50p 17.70p 16.63p 17.25p 387619
30/07/2024 17.50p 18.00p 17.00p 17.50p 137301
29/07/2024 17.50p 18.00p 17.00p 17.50p 96426
26/07/2024 17.00p 18.00p 16.26p 17.50p 267397
25/07/2024 18.25p 19.00p 17.00p 18.00p 135225
24/07/2024 18.00p 19.00p 17.50p 18.25p 92805
23/07/2024 17.50p 18.20p 17.00p 18.00p 248431
22/07/2024 18.25p 18.50p 17.25p 17.50p 349862
19/07/2024 19.00p 19.00p 18.00p 18.25p 173255
18/07/2024 19.00p 20.00p 18.00p 18.75p 103176
17/07/2024 19.00p 19.32p 18.50p 19.00p 67152
16/07/2024 19.50p 20.00p 18.48p 19.00p 108834
15/07/2024 19.25p 20.18p 19.00p 19.50p 439755
12/07/2024 19.00p 19.50p 18.50p 19.25p 250086
11/07/2024 18.75p 19.50p 18.00p 19.00p 224840
10/07/2024 18.50p 19.50p 18.25p 18.75p 403578
09/07/2024 17.75p 19.00p 17.75p 18.50p 327983
08/07/2024 17.50p 18.40p 17.10p 17.75p 205960
05/07/2024 19.00p 19.50p 17.19p 17.38p 249094
04/07/2024 19.00p 19.50p 18.50p 19.00p 187576
03/07/2024 18.50p 19.39p 18.00p 19.00p 271662
02/07/2024 17.50p 18.80p 17.00p 18.50p 524929
01/07/2024 17.25p 18.00p 17.00p 17.50p 369701
28/06/2024 17.75p 18.00p 17.00p 17.25p 301950
27/06/2024 19.00p 19.50p 17.50p 17.50p 419005
26/06/2024 19.00p 19.50p 18.50p 19.00p 248657
25/06/2024 18.25p 19.46p 17.50p 18.25p 557117
24/06/2024 18.50p 18.50p 18.00p 18.25p 70397
21/06/2024 18.50p 18.85p 18.00p 18.50p 53850
20/06/2024 18.50p 19.00p 18.00p 18.50p 34236
19/06/2024 18.50p 19.00p 18.00p 18.50p 112216
18/06/2024 18.50p 19.00p 18.00p 18.50p 205563
17/06/2024 18.50p 19.00p 17.99p 17.99p 128920
14/06/2024 18.75p 18.80p 17.80p 18.00p 404506
13/06/2024 19.00p 19.24p 18.28p 18.75p 117441
12/06/2024 20.25p 21.00p 18.50p 19.00p 806109
11/06/2024 19.75p 21.00p 19.43p 20.50p 1394739
10/06/2024 18.00p 19.80p 17.67p 19.30p 844210
07/06/2024 17.75p 18.50p 17.75p 18.00p 109113
06/06/2024 18.50p 18.59p 17.00p 17.75p 304431
05/06/2024 17.50p 19.00p 17.35p 18.50p 432849
04/06/2024 19.00p 19.50p 17.25p 17.50p 818585
03/06/2024 17.00p 20.00p 16.00p 19.00p 1540105
31/05/2024 16.50p 18.00p 16.00p 17.00p 631240
30/05/2024 15.50p 17.00p 15.00p 16.50p 485478
29/05/2024 15.50p 16.00p 14.58p 15.50p 249015
28/05/2024 15.50p 16.00p 15.00p 15.50p 57535
24/05/2024 15.25p 15.63p 14.50p 15.25p 52477
23/05/2024 15.25p 15.25p 14.50p 15.25p 46045
22/05/2024 15.25p 16.00p 14.50p 15.25p 162978
21/05/2024 15.25p 16.00p 14.63p 15.25p 138914
20/05/2024 15.25p 16.00p 14.63p 15.25p 98661
17/05/2024 15.25p 15.50p 14.50p 15.00p 21652
16/05/2024 15.50p 16.00p 14.51p 14.51p 237088
15/05/2024 14.00p 16.00p 14.00p 15.50p 486873
14/05/2024 14.00p 14.50p 13.50p 14.00p 18194
13/05/2024 12.75p 14.50p 12.00p 14.00p 446742
10/05/2024 12.75p 13.26p 12.24p 12.75p 286358
09/05/2024 12.75p 13.50p 12.00p 12.75p 86082
08/05/2024 12.75p 13.35p 12.53p 12.75p 5051
07/05/2024 12.50p 13.26p 12.00p 12.75p 137635
03/05/2024 13.25p 13.50p 12.00p 12.50p 511457
02/05/2024 13.25p 13.50p 12.74p 13.25p 196348
01/05/2024 13.50p 13.50p 13.00p 13.25p 468265
30/04/2024 14.00p 14.50p 13.12p 13.40p 161002
29/04/2024 14.00p 14.50p 13.55p 14.00p 48809
26/04/2024 13.75p 14.24p 13.50p 14.00p 25107
25/04/2024 14.50p 14.50p 13.53p 13.89p 688856
24/04/2024 14.50p 15.00p 14.00p 14.50p 1577247
23/04/2024 15.00p 15.50p 14.00p 14.50p 250166
22/04/2024 15.00p 15.50p 14.50p 15.00p 35161
19/04/2024 15.00p 15.25p 14.50p 15.00p 189131
18/04/2024 15.25p 15.25p 14.50p 15.00p 140513
17/04/2024 15.75p 16.00p 15.15p 15.25p 277595
16/04/2024 16.00p 16.50p 15.50p 15.75p 114561
15/04/2024 16.00p 16.50p 15.58p 16.00p 17509
12/04/2024 15.75p 16.00p 15.55p 16.00p 57046
11/04/2024 16.25p 16.50p 15.75p 15.75p 281858
10/04/2024 15.50p 17.00p 15.50p 16.25p 301910
09/04/2024 16.00p 16.50p 15.00p 15.50p 100070
08/04/2024 15.25p 16.00p 15.00p 16.00p 731133
05/04/2024 15.00p 15.50p 15.00p 15.25p 55344
04/04/2024 15.00p 15.50p 14.50p 15.00p 61495
03/04/2024 15.50p 16.00p 14.62p 15.00p 142944
02/04/2024 14.50p 15.88p 14.50p 15.50p 350323
28/03/2024 13.50p 15.00p 13.00p 14.50p 690703
27/03/2024 14.50p 14.55p 13.00p 13.50p 546415
26/03/2024 16.30p 17.00p 14.00p 15.00p 383459
25/03/2024 15.50p 16.00p 14.00p 14.00p 193536
22/03/2024 15.30p 16.00p 14.40p 15.52p 173641
21/03/2024 14.80p 16.00p 14.60p 15.30p 50508
20/03/2024 15.00p 15.00p 14.60p 14.60p 0
19/03/2024 15.00p 15.60p 14.40p 14.60p 43305
18/03/2024 16.00p 16.60p 14.40p 15.20p 168153
15/03/2024 16.00p 17.00p 15.00p 15.60p 90361
14/03/2024 16.00p 17.00p 15.00p 15.00p 321886
13/03/2024 16.00p 16.58p 15.40p 16.00p 95113
12/03/2024 15.50p 17.00p 15.20p 16.00p 257393
11/03/2024 15.50p 16.00p 15.00p 15.50p 276993
08/03/2024 15.50p 16.00p 15.00p 15.50p 46491
07/03/2024 14.50p 16.00p 14.00p 15.50p 486410
06/03/2024 15.50p 16.00p 14.00p 14.50p 365802
05/03/2024 15.50p 16.00p 15.00p 15.50p 82502
04/03/2024 15.50p 16.00p 15.00p 15.50p 249868
01/03/2024 17.00p 17.00p 15.10p 15.60p 674881
29/02/2024 17.00p 18.00p 16.00p 17.00p 72824
28/02/2024 17.50p 18.00p 16.00p 17.00p 153486
27/02/2024 17.50p 18.00p 17.00p 17.50p 102067
26/02/2024 17.50p 18.00p 17.00p 17.50p 204819
23/02/2024 17.50p 18.00p 17.00p 17.50p 245816
22/02/2024 17.50p 19.00p 17.00p 17.50p 355844
21/02/2024 18.50p 19.00p 17.00p 17.50p 452843
20/02/2024 18.50p 19.00p 18.00p 18.50p 55661
19/02/2024 18.50p 19.00p 18.00p 18.50p 61728
16/02/2024 18.50p 19.00p 18.00p 18.50p 248952
15/02/2024 18.50p 19.00p 18.24p 18.50p 94493
14/02/2024 19.50p 21.00p 18.00p 18.50p 205354
13/02/2024 19.50p 21.00p 18.00p 19.50p 22034
12/02/2024 19.50p 20.00p 19.00p 19.50p 94616
09/02/2024 19.50p 20.00p 18.00p 19.50p 339374
08/02/2024 20.50p 21.00p 19.00p 19.50p 501335
07/02/2024 21.00p 22.00p 19.00p 20.80p 836945
06/02/2024 21.50p 23.88p 20.53p 21.40p 1483264
05/02/2024 22.50p 23.00p 20.00p 22.00p 687283
02/02/2024 21.00p 23.00p 20.00p 22.50p 977831

*Close Price adjusted for both dividends and splits