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
01/05/2019 8.50p 8.50p 8.50p 8.50p 0
30/04/2019 9.50p 9.50p 8.50p 8.50p 18035
29/04/2019 9.50p 9.50p 8.30p 9.50p 712
26/04/2019 9.50p 9.50p 9.50p 9.50p 0
25/04/2019 9.50p 9.50p 9.50p 9.50p 0
24/04/2019 9.50p 9.50p 9.50p 9.50p 0
23/04/2019 9.50p 10.35p 9.05p 9.50p 30886
18/04/2019 9.50p 10.25p 9.50p 9.50p 7500
17/04/2019 9.50p 11.00p 8.50p 9.50p 2107
16/04/2019 9.50p 10.25p 8.50p 9.50p 2944
15/04/2019 9.00p 10.48p 9.00p 9.50p 30486
12/04/2019 9.00p 10.49p 8.30p 9.00p 52128
11/04/2019 9.00p 9.58p 9.00p 9.00p 7192
10/04/2019 9.00p 10.00p 8.40p 9.00p 13404
09/04/2019 9.00p 9.95p 8.30p 9.00p 56069
08/04/2019 9.00p 9.60p 9.00p 9.00p 1025
05/04/2019 9.00p 9.00p 8.00p 9.00p 7175
04/04/2019 9.00p 9.00p 8.20p 9.00p 1523
03/04/2019 8.00p 10.00p 6.05p 8.50p 94961
02/04/2019 8.00p 8.00p 8.00p 8.00p 0
01/04/2019 8.00p 8.74p 7.31p 8.00p 11250
29/03/2019 8.00p 9.00p 8.00p 8.00p 144999
28/03/2019 9.00p 9.00p 7.15p 8.00p 21930
27/03/2019 9.00p 9.00p 8.00p 9.00p 11246
26/03/2019 9.00p 9.00p 8.00p 9.00p 80
25/03/2019 9.00p 9.00p 6.75p 9.00p 12707
22/03/2019 9.00p 9.00p 8.00p 9.00p 56
21/03/2019 9.00p 9.50p 8.00p 9.00p 16802
20/03/2019 9.00p 9.00p 8.30p 9.00p 24204
19/03/2019 9.00p 9.69p 8.22p 9.00p 15362
18/03/2019 9.00p 9.00p 8.90p 9.00p 37500
15/03/2019 9.00p 9.00p 8.00p 9.00p 24828
14/03/2019 9.00p 9.00p 9.00p 9.00p 0
13/03/2019 9.00p 9.00p 9.00p 9.00p 0
12/03/2019 9.00p 9.00p 8.70p 9.00p 11379
11/03/2019 9.00p 9.00p 8.05p 9.00p 109511
08/03/2019 10.00p 10.00p 8.05p 9.00p 111188
07/03/2019 10.00p 10.90p 8.40p 10.00p 197244
06/03/2019 9.00p 10.80p 8.50p 10.00p 90100
05/03/2019 9.50p 9.50p 8.00p 9.00p 50340
04/03/2019 9.00p 9.50p 8.50p 9.00p 8880
01/03/2019 9.00p 9.50p 8.30p 9.00p 20132
28/02/2019 9.00p 9.40p 8.30p 9.00p 20575
27/02/2019 10.00p 10.00p 8.10p 9.00p 48205
26/02/2019 9.50p 10.00p 9.05p 10.00p 1950
25/02/2019 9.50p 9.65p 9.05p 9.50p 59885
22/02/2019 10.00p 10.00p 9.00p 9.50p 206655
21/02/2019 12.00p 12.00p 9.00p 10.00p 70963
20/02/2019 12.50p 13.40p 10.00p 12.00p 104479
19/02/2019 12.50p 14.00p 10.05p 12.50p 197477
18/02/2019 13.00p 19.00p 10.00p 12.80p 196705
15/02/2019 27.00p 27.00p 27.00p 27.00p 0
14/02/2019 27.00p 27.00p 27.00p 27.00p 0
13/02/2019 27.00p 27.00p 27.00p 27.00p 0
12/02/2019 27.00p 27.00p 27.00p 27.00p 0
11/02/2019 27.00p 27.00p 27.00p 27.00p 0
08/02/2019 27.00p 27.00p 27.00p 27.00p 0
07/02/2019 27.00p 27.00p 27.00p 27.00p 0
06/02/2019 27.00p 27.00p 27.00p 27.00p 0
05/02/2019 27.00p 27.00p 27.00p 27.00p 0
04/02/2019 27.00p 27.00p 27.00p 27.00p 0
01/02/2019 27.00p 27.00p 27.00p 27.00p 0
31/01/2019 27.00p 27.00p 27.00p 27.00p 0
30/01/2019 27.00p 27.00p 27.00p 27.00p 0
29/01/2019 27.00p 27.00p 27.00p 27.00p 0
28/01/2019 27.00p 27.00p 27.00p 27.00p 0
25/01/2019 27.00p 27.00p 27.00p 27.00p 0
24/01/2019 27.00p 27.00p 27.00p 27.00p 0
23/01/2019 27.00p 27.00p 27.00p 27.00p 0
22/01/2019 27.00p 27.00p 27.00p 27.00p 0
21/01/2019 27.00p 27.00p 27.00p 27.00p 0
18/01/2019 27.00p 27.00p 27.00p 27.00p 0
17/01/2019 27.00p 27.00p 27.00p 27.00p 0
16/01/2019 27.00p 27.00p 27.00p 27.00p 0
15/01/2019 27.00p 27.00p 27.00p 27.00p 0
14/01/2019 27.00p 27.00p 27.00p 27.00p 0
11/01/2019 27.00p 27.00p 27.00p 27.00p 0
10/01/2019 27.00p 27.00p 27.00p 27.00p 0
09/01/2019 27.00p 27.00p 27.00p 27.00p 0
08/01/2019 27.00p 27.00p 27.00p 27.00p 0
07/01/2019 27.00p 27.00p 27.00p 27.00p 0
04/01/2019 27.00p 27.00p 27.00p 27.00p 0
03/01/2019 27.00p 27.00p 27.00p 27.00p 0
02/01/2019 27.00p 27.00p 27.00p 27.00p 0
31/12/2018 27.00p 27.00p 27.00p 27.00p 0
28/12/2018 27.00p 27.00p 27.00p 27.00p 0
27/12/2018 27.00p 27.00p 27.00p 27.00p 0
24/12/2018 27.00p 27.00p 27.00p 27.00p 0
21/12/2018 27.00p 27.00p 27.00p 27.00p 0
20/12/2018 27.00p 27.00p 27.00p 27.00p 0
19/12/2018 27.00p 27.00p 27.00p 27.00p 0
18/12/2018 27.00p 27.00p 27.00p 27.00p 0
17/12/2018 27.00p 27.00p 27.00p 27.00p 0
14/12/2018 27.00p 27.00p 27.00p 27.00p 0
13/12/2018 27.00p 27.00p 27.00p 27.00p 0
12/12/2018 27.00p 27.00p 27.00p 27.00p 0
11/12/2018 27.00p 28.00p 26.00p 27.00p 0
10/12/2018 27.00p 29.00p 27.00p 27.00p 9
07/12/2018 33.00p 33.00p 24.00p 27.00p 50747
06/12/2018 33.00p 33.00p 32.00p 33.00p 1132
05/12/2018 34.00p 34.00p 32.00p 33.00p 653
04/12/2018 37.00p 37.75p 32.00p 34.00p 16000
03/12/2018 37.00p 37.00p 37.00p 37.00p 0
30/11/2018 37.00p 37.00p 32.00p 37.00p 680
29/11/2018 37.00p 37.00p 32.00p 37.00p 925
28/11/2018 37.00p 37.50p 34.00p 37.00p 192
27/11/2018 37.00p 37.00p 32.00p 37.00p 532
26/11/2018 38.00p 38.00p 33.50p 37.00p 10681
23/11/2018 38.00p 38.00p 36.40p 38.00p 933
22/11/2018 39.00p 39.00p 38.00p 38.00p 1316
21/11/2018 39.00p 40.80p 36.00p 39.00p 30713
20/11/2018 38.00p 41.00p 38.00p 39.00p 6250
19/11/2018 40.00p 40.00p 36.00p 38.00p 2504
16/11/2018 40.00p 42.50p 38.00p 40.00p 1347
15/11/2018 43.00p 43.00p 36.00p 40.00p 42775
14/11/2018 43.00p 43.00p 40.00p 43.00p 1756
13/11/2018 43.00p 43.00p 43.00p 43.00p 586
12/11/2018 43.00p 45.00p 40.00p 43.00p 7140
09/11/2018 43.00p 45.00p 43.00p 43.00p 326
08/11/2018 43.00p 46.00p 43.00p 43.00p 1938
07/11/2018 43.00p 46.00p 43.00p 43.00p 522
06/11/2018 43.00p 43.00p 43.00p 43.00p 0
05/11/2018 43.00p 43.00p 43.00p 43.00p 0
02/11/2018 46.00p 46.00p 40.00p 43.00p 56518
01/11/2018 46.00p 46.00p 42.73p 46.00p 12950
31/10/2018 46.00p 50.00p 42.73p 46.00p 2382
30/10/2018 47.50p 47.50p 44.00p 46.00p 4775
29/10/2018 47.50p 47.50p 45.00p 47.50p 57
26/10/2018 48.00p 50.00p 46.00p 47.50p 15542
25/10/2018 48.00p 48.00p 48.00p 48.00p 0
24/10/2018 48.00p 48.00p 46.60p 48.00p 39
23/10/2018 48.00p 48.00p 46.00p 48.00p 7482
22/10/2018 48.00p 50.00p 46.00p 48.00p 911
19/10/2018 48.00p 50.00p 46.00p 48.00p 3945
18/10/2018 42.00p 50.00p 42.00p 49.00p 45113
17/10/2018 40.00p 44.00p 36.50p 42.00p 12720
16/10/2018 37.00p 40.00p 36.50p 40.00p 5517
15/10/2018 37.00p 37.00p 36.00p 37.00p 2965
12/10/2018 35.00p 40.00p 32.50p 37.00p 11753
11/10/2018 40.50p 41.95p 32.50p 35.00p 15484
10/10/2018 40.50p 42.40p 36.09p 40.50p 2137
09/10/2018 42.50p 42.50p 36.00p 40.50p 4558
08/10/2018 42.50p 43.00p 40.00p 42.50p 650
05/10/2018 43.00p 43.50p 40.00p 42.50p 9031
04/10/2018 43.00p 45.05p 40.00p 43.00p 23202
03/10/2018 46.50p 46.50p 42.50p 45.50p 5586
02/10/2018 46.50p 46.50p 45.00p 46.50p 429
01/10/2018 46.50p 46.50p 45.00p 46.50p 36
28/09/2018 46.50p 46.50p 45.00p 46.50p 1066
27/09/2018 46.50p 46.50p 45.50p 46.50p 6223
26/09/2018 47.50p 48.00p 46.00p 46.50p 13479
25/09/2018 47.50p 50.00p 47.50p 47.50p 4044
24/09/2018 45.00p 50.00p 45.00p 47.50p 17635
21/09/2018 45.00p 47.50p 45.00p 45.00p 0
20/09/2018 55.00p 60.00p 46.00p 47.50p 9244
19/09/2018 55.00p 55.00p 50.00p 55.00p 1604
18/09/2018 55.00p 55.00p 55.00p 55.00p 0
17/09/2018 55.00p 55.00p 45.00p 55.00p 1995
14/09/2018 55.00p 55.00p 55.00p 55.00p 0
13/09/2018 55.00p 55.00p 55.00p 55.00p 0
12/09/2018 55.00p 55.00p 50.00p 55.00p 2199
11/09/2018 55.00p 55.00p 50.00p 55.00p 2565
10/09/2018 55.00p 55.50p 50.00p 55.00p 550
07/09/2018 55.00p 55.00p 50.27p 55.00p 7500
06/09/2018 55.00p 56.80p 50.00p 55.00p 2964
05/09/2018 55.00p 56.90p 51.80p 55.00p 5964
04/09/2018 55.00p 56.90p 51.80p 55.00p 10560
03/09/2018 62.50p 62.50p 50.00p 55.00p 10058
31/08/2018 65.00p 67.50p 60.00p 62.50p 11736
30/08/2018 65.00p 67.80p 59.14p 65.00p 30520
29/08/2018 30.40p 65.00p 0.67p 65.00p 1838
28/08/2018 65.00p 69.00p 62.50p 67.00p 10931
24/08/2018 65.00p 69.20p 61.20p 65.00p 863
23/08/2018 72.00p 72.00p 60.20p 65.00p 27024
22/08/2018 72.00p 72.00p 64.00p 72.00p 4001
21/08/2018 72.00p 74.00p 64.00p 74.00p 3625
20/08/2018 73.00p 77.60p 64.00p 72.00p 7372
17/08/2018 75.00p 77.60p 65.00p 73.00p 11032
16/08/2018 75.00p 75.00p 70.00p 75.00p 762
15/08/2018 75.00p 75.00p 71.50p 75.00p 5489
14/08/2018 82.00p 82.00p 70.00p 75.00p 27297
13/08/2018 75.00p 85.20p 71.20p 82.00p 27796
10/08/2018 78.00p 82.80p 73.00p 75.00p 43625
09/08/2018 65.00p 86.00p 61.50p 78.00p 42041
08/08/2018 65.00p 67.60p 56.20p 65.00p 19761
07/08/2018 65.00p 65.00p 57.60p 65.00p 1398
06/08/2018 65.00p 65.00p 59.00p 65.00p 4013
03/08/2018 65.00p 65.80p 60.00p 65.00p 445
02/08/2018 65.00p 65.00p 65.00p 65.00p 0
01/08/2018 65.00p 66.00p 65.00p 65.00p 1116
31/07/2018 66.00p 67.60p 60.00p 65.00p 3076
30/07/2018 66.00p 66.00p 60.20p 66.00p 115
27/07/2018 66.00p 66.00p 60.00p 66.00p 443
26/07/2018 66.00p 66.00p 60.20p 66.00p 210
25/07/2018 66.00p 66.00p 60.20p 66.00p 261
24/07/2018 66.00p 66.00p 60.20p 66.00p 1167
23/07/2018 66.00p 69.60p 66.00p 66.00p 1015
20/07/2018 63.00p 66.00p 61.60p 66.00p 4486
19/07/2018 63.00p 66.00p 60.20p 63.00p 2050
18/07/2018 67.00p 67.00p 61.00p 62.00p 19389

*Close Price adjusted for both dividends and splits