Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Power Metal Resources (POW) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits