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
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
01/05/2025 12.25p 13.00p 11.50p 12.25p 135484
30/04/2025 12.50p 13.00p 11.50p 12.25p 111477
29/04/2025 12.50p 13.00p 12.00p 12.20p 92537
28/04/2025 12.50p 12.50p 12.00p 12.50p 107466
25/04/2025 12.50p 13.00p 11.75p 12.50p 441200
24/04/2025 12.50p 13.00p 12.05p 12.50p 274141
23/04/2025 12.50p 13.00p 12.00p 12.50p 510383
22/04/2025 12.75p 13.00p 12.17p 12.50p 166686
17/04/2025 12.75p 13.00p 12.50p 12.75p 182864
16/04/2025 12.75p 13.00p 12.50p 12.70p 311526
15/04/2025 12.75p 13.00p 12.43p 12.75p 303498
14/04/2025 12.75p 13.00p 12.50p 12.75p 168500
11/04/2025 12.13p 13.00p 11.75p 12.80p 753760
10/04/2025 12.13p 12.50p 11.81p 12.13p 178800
09/04/2025 11.75p 12.00p 11.15p 11.75p 338627
08/04/2025 11.75p 12.00p 11.58p 11.75p 389849
07/04/2025 12.25p 12.50p 11.50p 11.75p 512517
04/04/2025 13.00p 13.00p 12.00p 12.25p 401683
03/04/2025 13.75p 14.00p 12.50p 13.00p 489463
02/04/2025 13.50p 14.30p 13.33p 13.50p 241474
01/04/2025 13.75p 14.00p 13.33p 13.50p 169473
31/03/2025 14.25p 14.50p 13.50p 14.00p 227356
28/03/2025 14.50p 15.00p 14.00p 14.38p 482428
27/03/2025 14.50p 15.00p 14.00p 14.50p 221751
26/03/2025 14.00p 15.00p 13.96p 14.50p 298096
25/03/2025 13.50p 14.50p 13.50p 14.00p 731106
24/03/2025 13.12p 14.00p 12.82p 13.50p 1612850
21/03/2025 12.25p 14.00p 12.00p 13.12p 884005
20/03/2025 12.50p 13.00p 12.05p 12.25p 324209
19/03/2025 12.75p 13.00p 12.00p 12.50p 125120
18/03/2025 13.25p 13.25p 12.00p 12.50p 271585
17/03/2025 12.25p 13.39p 12.08p 13.25p 599224
14/03/2025 12.25p 12.50p 12.00p 12.25p 333656
13/03/2025 12.25p 12.31p 12.00p 12.25p 154607
12/03/2025 12.75p 13.00p 12.13p 12.25p 210250
11/03/2025 12.75p 13.00p 12.00p 12.50p 507234
10/03/2025 12.75p 13.00p 12.50p 12.75p 24700
07/03/2025 12.75p 13.00p 12.50p 12.50p 161366
06/03/2025 12.75p 13.50p 12.50p 12.75p 606599
05/03/2025 13.25p 13.50p 12.50p 12.75p 444267
04/03/2025 13.50p 14.00p 13.00p 13.25p 538243
03/03/2025 13.25p 14.00p 13.00p 13.50p 249135
28/02/2025 13.25p 13.50p 13.00p 13.30p 343712
27/02/2025 13.25p 13.50p 13.00p 13.25p 71469
26/02/2025 13.75p 14.00p 13.00p 13.25p 114076
25/02/2025 14.00p 14.50p 13.50p 13.75p 187717
24/02/2025 14.00p 14.50p 13.50p 14.00p 242831
21/02/2025 14.25p 14.50p 13.65p 14.00p 410419
20/02/2025 13.75p 14.50p 13.50p 13.50p 225900
19/02/2025 14.25p 14.50p 13.00p 13.50p 180715
18/02/2025 14.50p 15.00p 13.98p 14.25p 240326
17/02/2025 14.50p 15.00p 14.00p 14.50p 123124
14/02/2025 15.00p 16.00p 14.00p 15.00p 119893
13/02/2025 14.50p 15.00p 14.00p 14.50p 41994
12/02/2025 15.25p 16.00p 14.50p 14.50p 497431
11/02/2025 16.00p 16.40p 14.15p 14.80p 1014834
10/02/2025 14.00p 15.00p 13.50p 14.25p 931505
07/02/2025 13.50p 14.45p 13.25p 14.00p 1316531
06/02/2025 13.25p 14.00p 13.00p 13.50p 2610499
05/02/2025 13.50p 14.00p 13.00p 13.25p 191704
04/02/2025 13.50p 14.00p 13.00p 13.50p 683955
03/02/2025 13.50p 13.90p 13.00p 13.50p 153178
31/01/2025 13.50p 14.00p 12.89p 12.89p 55736
30/01/2025 13.50p 13.73p 13.10p 13.50p 212697
29/01/2025 13.50p 14.00p 13.00p 13.50p 38389
28/01/2025 14.00p 14.00p 13.13p 13.80p 183606
27/01/2025 14.00p 14.50p 13.50p 14.00p 242108
24/01/2025 13.50p 14.00p 13.00p 13.50p 354642
23/01/2025 12.50p 13.50p 12.33p 13.50p 421111
22/01/2025 12.50p 13.00p 12.00p 12.50p 39399
21/01/2025 12.25p 13.00p 11.50p 12.50p 722576
20/01/2025 12.50p 12.75p 12.00p 12.75p 380462
17/01/2025 12.75p 13.00p 12.00p 12.75p 862848
16/01/2025 12.75p 13.00p 12.50p 12.75p 89026
15/01/2025 12.75p 13.00p 12.50p 12.75p 375807
14/01/2025 13.50p 14.00p 12.53p 12.75p 773133
13/01/2025 13.50p 13.56p 12.75p 13.50p 418289
10/01/2025 13.00p 13.60p 12.50p 13.50p 511217
09/01/2025 13.25p 13.50p 12.67p 13.00p 60879
08/01/2025 13.75p 13.82p 13.10p 13.25p 146674
07/01/2025 14.00p 14.00p 13.25p 13.75p 340296
06/01/2025 14.00p 14.50p 13.50p 14.00p 198859
03/01/2025 14.00p 14.50p 13.50p 13.50p 42734
02/01/2025 14.00p 14.50p 13.00p 13.90p 347263
31/12/2024 13.75p 14.00p 13.00p 14.00p 188129
30/12/2024 13.75p 14.00p 13.50p 13.75p 43165
27/12/2024 13.75p 13.88p 13.50p 13.75p 5418
24/12/2024 13.75p 14.00p 13.50p 13.75p 1048
23/12/2024 13.75p 13.75p 13.50p 13.75p 3937
20/12/2024 13.75p 13.75p 13.50p 13.75p 29517
19/12/2024 13.75p 14.00p 13.50p 13.75p 43293
18/12/2024 14.00p 14.50p 13.50p 13.75p 363759
17/12/2024 14.50p 15.00p 13.58p 14.00p 51730
16/12/2024 14.50p 15.00p 14.00p 14.50p 67948
13/12/2024 15.13p 15.50p 14.50p 14.50p 123202
12/12/2024 14.62p 15.22p 14.50p 15.13p 164489
11/12/2024 14.25p 14.72p 14.05p 14.62p 147182
10/12/2024 14.25p 14.50p 14.00p 14.25p 4675
09/12/2024 14.38p 14.50p 13.75p 14.25p 362642
06/12/2024 14.62p 15.00p 14.25p 14.38p 13143
05/12/2024 14.62p 15.00p 14.33p 14.62p 81582
04/12/2024 15.13p 15.13p 14.25p 14.62p 77767
03/12/2024 15.13p 15.50p 14.75p 15.13p 87287
02/12/2024 14.62p 15.31p 14.58p 15.13p 76236
29/11/2024 14.13p 14.75p 14.00p 14.62p 714425
28/11/2024 15.00p 15.50p 13.60p 14.13p 710345
27/11/2024 15.25p 15.42p 14.50p 15.00p 280130
26/11/2024 16.25p 17.00p 14.80p 15.25p 252718
25/11/2024 15.00p 17.40p 14.48p 15.75p 1269143
22/11/2024 14.50p 15.50p 14.00p 15.00p 331252
21/11/2024 14.25p 15.00p 14.00p 14.50p 248316
20/11/2024 14.00p 14.50p 13.50p 14.25p 462673
19/11/2024 14.50p 14.80p 14.00p 14.25p 415248
18/11/2024 13.25p 15.11p 13.25p 14.85p 1408629
15/11/2024 11.75p 13.43p 11.75p 13.12p 739490
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

*Close Price adjusted for both dividends and splits