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
25/03/2021 43.00p 46.00p 42.00p 43.00p 103497
24/03/2021 45.00p 46.00p 42.00p 45.00p 114189
23/03/2021 45.00p 46.00p 44.00p 45.00p 55436
22/03/2021 45.00p 45.95p 44.05p 45.00p 93839
19/03/2021 48.00p 50.00p 44.00p 45.00p 102712
18/03/2021 49.00p 52.00p 46.00p 48.00p 192674
17/03/2021 46.00p 50.00p 44.00p 48.00p 314659
16/03/2021 43.00p 46.00p 40.00p 44.00p 229267
15/03/2021 43.00p 44.00p 41.00p 43.00p 116493
12/03/2021 43.00p 44.00p 41.60p 43.00p 99871
11/03/2021 41.00p 44.00p 40.00p 43.00p 215022
10/03/2021 41.00p 42.00p 40.02p 41.00p 247479
09/03/2021 42.00p 42.90p 39.00p 41.60p 210689
08/03/2021 43.00p 44.00p 40.00p 42.00p 154429
05/03/2021 43.00p 44.00p 42.00p 44.00p 103107
04/03/2021 43.00p 46.00p 42.00p 43.20p 133586
03/03/2021 45.00p 46.00p 40.00p 43.00p 528414
02/03/2021 47.00p 48.00p 43.40p 46.00p 164450
01/03/2021 46.00p 48.00p 44.00p 46.00p 280676
26/02/2021 49.00p 50.00p 46.00p 47.00p 115046
25/02/2021 49.00p 50.00p 46.00p 48.40p 178774
24/02/2021 54.00p 56.00p 48.00p 48.80p 219514
23/02/2021 54.00p 58.00p 50.00p 52.00p 238878
22/02/2021 58.00p 60.00p 52.80p 55.60p 102946
19/02/2021 56.00p 60.00p 54.00p 56.40p 153676
18/02/2021 56.00p 58.00p 54.00p 56.00p 232684
17/02/2021 56.00p 60.00p 54.20p 60.00p 148814
16/02/2021 55.00p 60.00p 54.00p 57.60p 273371
15/02/2021 56.00p 58.00p 52.00p 54.80p 153080
12/02/2021 56.00p 58.00p 54.00p 57.60p 53170
11/02/2021 56.00p 60.00p 54.00p 54.40p 51789
10/02/2021 56.00p 60.00p 54.00p 54.40p 65991
09/02/2021 56.00p 62.00p 54.00p 54.00p 173330
08/02/2021 55.00p 60.00p 54.00p 55.60p 127898
05/02/2021 52.00p 60.00p 50.00p 55.00p 354650
04/02/2021 53.00p 56.00p 50.00p 52.00p 174132
03/02/2021 53.00p 54.00p 48.40p 54.00p 215871
02/02/2021 51.00p 56.00p 50.00p 54.00p 228292
01/02/2021 48.00p 52.00p 46.68p 51.60p 249784
29/01/2021 49.00p 51.60p 44.00p 48.80p 285373
28/01/2021 49.00p 50.00p 46.00p 49.00p 361736
27/01/2021 53.00p 56.00p 48.00p 52.00p 476877
26/01/2021 55.00p 56.00p 50.00p 56.00p 246840
25/01/2021 57.00p 60.00p 54.00p 55.60p 202154
22/01/2021 55.00p 58.00p 54.00p 58.00p 146003
21/01/2021 57.00p 60.00p 54.00p 56.00p 329806
20/01/2021 59.00p 60.00p 56.00p 58.00p 352621
19/01/2021 59.00p 64.00p 56.00p 60.00p 281162
18/01/2021 58.00p 60.00p 54.00p 59.20p 257843
15/01/2021 62.00p 64.00p 56.00p 59.20p 253003
14/01/2021 58.00p 64.00p 56.00p 63.60p 251420
13/01/2021 56.00p 60.00p 52.00p 58.00p 219450
12/01/2021 59.00p 60.00p 52.00p 57.20p 278684
11/01/2021 61.00p 62.00p 54.00p 58.00p 359638
08/01/2021 63.00p 64.00p 58.00p 60.00p 269483
07/01/2021 66.00p 69.80p 62.00p 64.00p 456607
06/01/2021 62.00p 68.00p 58.00p 66.00p 515768
05/01/2021 58.00p 66.60p 58.00p 62.80p 539730
04/01/2021 57.00p 62.72p 54.20p 58.80p 712803
31/12/2020 56.00p 58.00p 54.02p 55.00p 193288
30/12/2020 56.00p 60.00p 52.00p 57.60p 573873
29/12/2020 50.00p 60.00p 50.00p 54.40p 797272
24/12/2020 44.00p 51.40p 42.00p 50.00p 397816
23/12/2020 43.00p 50.00p 42.78p 48.00p 368830
22/12/2020 40.00p 44.00p 39.72p 43.00p 112495
21/12/2020 41.00p 42.00p 38.20p 40.00p 146724
18/12/2020 41.00p 43.90p 40.00p 41.00p 118602
17/12/2020 40.00p 42.15p 38.00p 41.00p 121874
16/12/2020 41.00p 42.00p 38.40p 40.00p 378644
15/12/2020 45.00p 46.00p 40.02p 42.00p 289810
14/12/2020 46.00p 49.50p 44.20p 46.00p 174705
11/12/2020 44.00p 50.00p 42.92p 47.20p 222399
10/12/2020 46.00p 48.00p 42.04p 46.00p 116951
09/12/2020 48.00p 50.00p 44.52p 46.00p 123538
08/12/2020 46.00p 51.50p 45.00p 48.00p 295781
07/12/2020 45.00p 48.00p 44.56p 48.00p 217269
04/12/2020 45.00p 46.00p 41.00p 46.00p 236555
03/12/2020 40.00p 46.00p 40.00p 46.00p 185953
02/12/2020 40.50p 44.00p 38.20p 44.00p 199443
01/12/2020 41.00p 44.00p 39.20p 42.00p 355688
30/11/2020 40.00p 46.00p 38.00p 42.00p 349967
27/11/2020 37.00p 41.54p 36.00p 40.00p 296990
26/11/2020 36.00p 38.00p 35.20p 37.00p 135264
25/11/2020 36.00p 40.00p 34.00p 36.00p 268844
24/11/2020 38.50p 40.00p 34.58p 37.60p 122117
23/11/2020 37.50p 40.00p 36.02p 40.00p 145017
20/11/2020 35.50p 40.00p 35.50p 37.50p 224716
19/11/2020 35.50p 36.98p 34.00p 36.40p 121963
18/11/2020 35.50p 36.94p 34.00p 35.50p 184964
17/11/2020 39.00p 40.00p 34.00p 35.50p 272767
16/11/2020 38.00p 42.00p 36.50p 40.00p 276292
13/11/2020 38.00p 40.00p 36.00p 38.00p 80391
12/11/2020 37.50p 39.96p 36.30p 38.00p 132260
11/11/2020 36.00p 37.20p 33.20p 36.00p 205844
10/11/2020 36.50p 38.00p 34.00p 36.00p 222925
09/11/2020 38.50p 39.40p 35.20p 36.00p 247226
06/11/2020 41.00p 41.60p 37.20p 38.50p 161405
05/11/2020 38.00p 43.40p 38.00p 41.00p 182613
04/11/2020 39.50p 42.00p 38.00p 38.00p 187224
03/11/2020 38.50p 41.32p 37.06p 39.50p 79979
02/11/2020 40.00p 40.40p 34.75p 38.50p 198924
30/10/2020 36.50p 42.00p 36.40p 40.00p 244622
29/10/2020 35.50p 37.80p 30.00p 36.50p 250905
28/10/2020 38.00p 38.64p 33.03p 35.50p 311680
27/10/2020 40.00p 41.40p 36.00p 38.00p 202231
26/10/2020 40.00p 44.00p 38.00p 40.00p 138453
23/10/2020 38.00p 42.00p 38.00p 40.00p 195857
22/10/2020 44.00p 52.00p 38.00p 38.00p 712941
21/10/2020 39.00p 49.60p 38.78p 44.00p 815012
20/10/2020 35.00p 39.80p 35.00p 39.00p 362525
19/10/2020 30.50p 37.00p 30.18p 35.50p 577166
16/10/2020 31.00p 33.00p 30.02p 30.50p 471005
15/10/2020 28.00p 32.65p 28.00p 31.00p 640700
14/10/2020 28.50p 29.00p 27.20p 28.00p 168334
13/10/2020 27.00p 28.70p 27.00p 28.50p 152041
12/10/2020 26.00p 28.50p 26.00p 27.00p 306222
09/10/2020 23.00p 27.60p 23.00p 26.00p 568858
08/10/2020 21.00p 23.96p 20.00p 23.00p 194457
07/10/2020 20.00p 21.60p 19.40p 21.00p 81648
06/10/2020 19.50p 21.01p 19.40p 20.00p 135719
05/10/2020 19.50p 20.00p 18.30p 19.50p 355919
02/10/2020 21.50p 21.50p 19.00p 19.50p 625009
01/10/2020 22.00p 22.00p 20.98p 21.50p 150331
30/09/2020 21.00p 22.00p 21.00p 22.00p 35616
29/09/2020 22.50p 23.00p 20.73p 21.00p 229135
28/09/2020 23.00p 23.20p 22.00p 22.50p 97016
25/09/2020 22.00p 23.60p 22.00p 23.00p 111160
24/09/2020 24.00p 24.00p 22.00p 22.00p 226122
23/09/2020 25.00p 25.00p 23.20p 24.00p 228378
22/09/2020 23.00p 24.50p 22.20p 24.50p 277870
21/09/2020 24.00p 25.00p 21.00p 21.50p 279511
18/09/2020 24.00p 24.60p 22.78p 23.00p 123781
17/09/2020 25.00p 25.00p 23.20p 24.00p 215640
16/09/2020 24.50p 25.00p 23.40p 25.00p 193600
15/09/2020 25.50p 26.00p 24.22p 24.50p 201311
14/09/2020 25.00p 26.14p 24.44p 25.50p 250199
11/09/2020 25.50p 26.00p 24.00p 25.00p 135615
10/09/2020 23.00p 25.50p 22.40p 25.50p 130757
09/09/2020 24.00p 25.00p 22.40p 23.00p 302263
08/09/2020 25.00p 25.24p 22.22p 23.50p 237027
07/09/2020 24.50p 25.54p 23.00p 23.00p 208074
04/09/2020 25.50p 26.00p 23.00p 24.50p 312820
03/09/2020 26.00p 30.00p 25.50p 25.50p 423306
02/09/2020 28.50p 30.00p 26.00p 26.00p 362649
01/09/2020 24.50p 28.90p 24.02p 28.50p 570444
28/08/2020 24.50p 25.00p 24.02p 24.50p 68608
27/08/2020 23.50p 25.00p 23.00p 24.50p 319176
26/08/2020 24.00p 24.60p 23.02p 24.00p 259993
25/08/2020 24.50p 25.00p 24.00p 24.00p 131625
24/08/2020 24.50p 26.00p 24.15p 24.50p 206600
21/08/2020 25.50p 27.00p 24.00p 24.50p 320043
20/08/2020 24.50p 28.00p 24.50p 25.50p 279829
19/08/2020 24.50p 26.00p 23.14p 25.00p 506305
18/08/2020 23.50p 27.00p 23.40p 24.50p 262110
17/08/2020 24.00p 26.00p 23.10p 23.50p 236401
14/08/2020 24.00p 24.40p 22.00p 23.00p 116502
13/08/2020 22.50p 24.98p 22.50p 24.40p 223211
12/08/2020 22.50p 23.13p 22.02p 22.50p 230422
11/08/2020 26.00p 26.90p 22.00p 22.50p 579466
10/08/2020 23.00p 26.98p 22.04p 26.00p 407872
07/08/2020 23.00p 23.60p 22.00p 23.00p 123871
06/08/2020 23.00p 25.00p 21.50p 23.00p 670710
05/08/2020 19.50p 24.00p 19.00p 22.50p 517400
04/08/2020 18.50p 19.80p 17.94p 19.50p 170916
03/08/2020 18.50p 19.00p 17.30p 18.50p 106677
31/07/2020 18.00p 19.00p 17.20p 18.50p 391030
30/07/2020 18.00p 20.00p 17.80p 18.00p 263085
29/07/2020 18.50p 18.80p 17.00p 18.00p 204528
28/07/2020 19.50p 20.00p 18.00p 18.50p 277531
27/07/2020 19.00p 23.50p 19.00p 19.50p 1039014
24/07/2020 17.00p 20.60p 16.80p 19.00p 844427
23/07/2020 16.00p 19.00p 15.04p 17.00p 569501
22/07/2020 14.00p 23.00p 13.34p 16.50p 2264878
21/07/2020 15.00p 15.18p 13.32p 14.00p 187837
20/07/2020 14.00p 16.60p 14.00p 15.20p 866536
17/07/2020 11.50p 14.39p 11.30p 14.00p 853614
16/07/2020 11.50p 13.00p 11.00p 12.50p 151319
15/07/2020 11.50p 11.80p 11.46p 11.50p 17080
14/07/2020 12.50p 12.88p 11.32p 11.50p 194681
13/07/2020 12.00p 13.10p 11.70p 13.10p 225809
10/07/2020 11.35p 13.00p 11.35p 12.00p 190654
09/07/2020 12.00p 12.68p 10.83p 11.35p 173146
08/07/2020 12.00p 12.80p 11.00p 12.00p 189448
07/07/2020 10.50p 13.40p 10.50p 12.00p 563577
06/07/2020 9.50p 11.00p 9.01p 10.50p 310094
03/07/2020 9.50p 10.00p 9.00p 9.50p 115792
02/07/2020 9.50p 10.00p 9.36p 9.50p 26897
01/07/2020 9.50p 10.58p 9.01p 9.50p 100419
30/06/2020 10.00p 11.00p 9.10p 9.50p 177614
29/06/2020 10.00p 11.00p 9.70p 10.00p 75118
26/06/2020 11.00p 11.06p 10.00p 10.00p 62051
25/06/2020 11.00p 11.80p 10.00p 11.00p 157035
24/06/2020 11.50p 13.00p 9.30p 11.00p 655452
23/06/2020 9.50p 12.00p 9.02p 11.50p 452248
22/06/2020 9.00p 9.50p 8.30p 9.50p 83953
19/06/2020 9.00p 9.60p 9.00p 9.00p 196339
18/06/2020 9.00p 10.00p 9.00p 9.00p 50711
17/06/2020 9.50p 10.00p 9.00p 9.00p 81294
16/06/2020 9.00p 10.00p 8.42p 9.50p 89002
15/06/2020 9.50p 10.00p 8.42p 9.00p 119730

*Close Price adjusted for both dividends and splits