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
31/05/2024 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
01/02/2024 21.00p 25.68p 20.00p 22.00p 3821927
31/01/2024 17.50p 22.00p 17.50p 19.40p 2327439
30/01/2024 17.50p 19.00p 16.00p 17.00p 128089
29/01/2024 17.00p 19.00p 16.20p 17.50p 485935
26/01/2024 17.50p 18.00p 16.00p 17.00p 184727
25/01/2024 16.00p 18.00p 15.81p 17.00p 330174
24/01/2024 16.50p 18.00p 15.00p 16.00p 315000
23/01/2024 14.00p 16.75p 13.00p 16.50p 799652
22/01/2024 14.00p 15.00p 13.00p 14.00p 192442
19/01/2024 14.00p 16.00p 13.00p 14.50p 31856
18/01/2024 14.50p 16.00p 13.00p 14.00p 2929642
17/01/2024 15.50p 15.50p 14.00p 14.50p 160970
16/01/2024 16.00p 16.45p 15.00p 15.50p 275488
15/01/2024 13.50p 16.58p 13.00p 16.00p 520275
12/01/2024 13.50p 15.00p 13.00p 13.50p 210500
11/01/2024 13.50p 14.00p 13.00p 13.50p 86101
10/01/2024 13.50p 14.00p 13.00p 13.50p 349783
09/01/2024 14.00p 15.00p 13.00p 13.50p 434263
08/01/2024 13.50p 15.00p 13.00p 14.00p 150612
05/01/2024 14.50p 15.00p 13.00p 13.80p 114064
04/01/2024 14.50p 15.00p 14.00p 14.50p 91525
03/01/2024 15.00p 16.00p 14.00p 14.50p 186636
02/01/2024 15.50p 16.00p 14.00p 15.00p 101902
29/12/2023 15.50p 15.67p 15.00p 15.50p 52061
28/12/2023 15.10p 16.00p 14.20p 15.50p 140772
27/12/2023 15.50p 16.00p 14.20p 15.10p 101287
22/12/2023 15.50p 16.00p 15.00p 15.50p 128254
21/12/2023 16.50p 17.00p 15.00p 15.50p 118294
20/12/2023 17.00p 18.00p 16.00p 16.50p 186289
19/12/2023 17.50p 19.00p 15.84p 15.84p 597899
18/12/2023 15.00p 17.90p 14.00p 17.50p 928450
15/12/2023 15.50p 16.00p 14.00p 15.00p 212721
14/12/2023 16.00p 17.00p 14.72p 14.72p 689241
13/12/2023 12.70p 17.00p 12.70p 15.50p 1891346
12/12/2023 12.70p 13.40p 12.00p 12.70p 354247
11/12/2023 11.10p 13.40p 11.00p 12.70p 961236
08/12/2023 10.20p 12.00p 10.00p 11.10p 291272
07/12/2023 10.10p 10.40p 10.00p 10.20p 45863
06/12/2023 10.50p 10.80p 10.00p 10.10p 407751
05/12/2023 10.50p 11.00p 10.00p 10.50p 55426
04/12/2023 10.50p 11.00p 10.00p 10.00p 333348
01/12/2023 11.60p 12.00p 10.00p 10.40p 184765
30/11/2023 11.30p 12.00p 11.00p 11.30p 43477
29/11/2023 11.00p 12.00p 10.00p 11.30p 314833
28/11/2023 11.80p 12.14p 10.72p 11.00p 81390
27/11/2023 11.50p 12.60p 11.05p 11.80p 276327
24/11/2023 12.50p 12.50p 11.00p 11.50p 1090135
23/11/2023 12.50p 13.00p 12.00p 12.50p 61128
22/11/2023 12.50p 13.00p 12.00p 12.50p 166414
21/11/2023 13.50p 14.00p 12.00p 12.50p 136525
20/11/2023 14.00p 15.00p 13.00p 13.50p 127907
17/11/2023 13.50p 14.00p 12.48p 13.50p 257265
16/11/2023 12.50p 14.00p 12.00p 13.50p 355602
15/11/2023 12.30p 13.00p 11.60p 12.50p 71783
14/11/2023 12.30p 13.00p 11.67p 12.30p 100842
13/11/2023 12.30p 13.00p 11.15p 12.00p 182560
10/11/2023 12.50p 13.00p 11.60p 12.30p 32480
09/11/2023 12.50p 13.00p 11.60p 12.50p 352378
08/11/2023 12.50p 13.00p 12.00p 12.50p 196050
07/11/2023 11.90p 12.75p 11.90p 12.50p 424886
06/11/2023 12.50p 13.00p 11.40p 11.90p 207693
03/11/2023 12.50p 13.00p 12.00p 12.50p 38988
02/11/2023 12.50p 13.00p 12.00p 12.50p 69575
01/11/2023 13.20p 14.00p 12.00p 12.50p 106271
31/10/2023 13.30p 14.00p 12.60p 13.20p 14984
30/10/2023 14.50p 15.00p 12.60p 13.30p 94235
27/10/2023 14.00p 15.00p 13.00p 14.50p 98805
26/10/2023 14.00p 14.50p 13.00p 14.00p 125059
25/10/2023 13.30p 14.24p 12.60p 14.00p 210768
24/10/2023 13.00p 14.00p 12.60p 13.30p 37718
23/10/2023 12.10p 14.00p 11.60p 13.00p 482077
20/10/2023 12.20p 12.28p 12.00p 12.10p 62438
19/10/2023 12.20p 12.60p 12.00p 12.40p 22093
18/10/2023 12.90p 13.20p 11.80p 12.40p 143611
17/10/2023 13.10p 13.60p 12.40p 12.90p 62462
16/10/2023 13.10p 13.60p 12.60p 13.10p 10676
13/10/2023 13.10p 13.10p 12.60p 13.10p 11655
12/10/2023 13.10p 13.60p 12.60p 13.10p 202995
11/10/2023 14.00p 14.40p 11.50p 13.10p 355934
10/10/2023 12.00p 13.32p 11.42p 12.50p 81542
09/10/2023 12.50p 13.00p 11.00p 12.00p 386514
06/10/2023 13.50p 14.00p 12.00p 12.50p 456355
05/10/2023 13.50p 14.00p 12.50p 13.00p 284616
04/10/2023 14.50p 15.00p 13.00p 13.96p 101283
03/10/2023 14.50p 14.80p 14.05p 14.40p 57529
02/10/2023 15.00p 15.32p 14.00p 14.50p 234365
29/09/2023 15.50p 16.00p 14.42p 15.00p 86481
28/09/2023 15.50p 16.00p 15.00p 15.50p 24410
27/09/2023 16.00p 17.00p 15.00p 15.50p 232846
26/09/2023 16.00p 16.55p 15.23p 16.00p 145921
25/09/2023 15.50p 16.48p 15.03p 16.00p 101177
22/09/2023 15.50p 16.00p 15.00p 15.50p 131360
21/09/2023 16.00p 17.00p 15.00p 15.50p 329000
20/09/2023 15.50p 17.00p 15.30p 16.00p 110504
19/09/2023 16.00p 17.00p 15.00p 16.00p 185393
18/09/2023 17.00p 18.00p 16.00p 16.80p 145265
15/09/2023 17.00p 17.82p 16.20p 17.00p 248128
14/09/2023 16.80p 18.00p 15.60p 16.30p 320951
13/09/2023 16.80p 17.60p 16.04p 16.80p 98347
12/09/2023 16.60p 17.70p 16.00p 16.80p 344736
11/09/2023 16.00p 17.20p 15.50p 17.20p 291258
08/09/2023 16.00p 18.00p 15.00p 16.00p 1416561
07/09/2023 14.00p 15.00p 13.00p 14.00p 115449
06/09/2023 14.00p 15.00p 13.00p 14.00p 387976
05/09/2023 14.00p 15.00p 13.60p 15.00p 48225
04/09/2023 14.00p 15.32p 13.54p 14.00p 395187
01/09/2023 14.00p 15.04p 13.00p 14.00p 214928
31/08/2023 14.00p 14.50p 13.30p 14.00p 183926
30/08/2023 14.00p 15.00p 13.51p 14.00p 376210
29/08/2023 14.00p 15.00p 13.00p 14.40p 181942
25/08/2023 14.00p 14.32p 13.02p 14.32p 125239
24/08/2023 13.50p 15.00p 13.25p 14.00p 292740
23/08/2023 14.00p 15.00p 13.00p 13.50p 74572
22/08/2023 14.00p 15.00p 13.00p 14.00p 166635
21/08/2023 14.00p 15.00p 13.00p 14.80p 78820
18/08/2023 14.00p 15.00p 13.00p 14.00p 98190
17/08/2023 14.00p 15.00p 13.83p 14.00p 11988
16/08/2023 13.50p 14.50p 13.30p 14.00p 187401

*Close Price adjusted for both dividends and splits