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
03/10/2022 30.00p 32.00p 29.30p 31.00p 657245
30/09/2022 29.00p 31.00p 29.00p 30.00p 108135
29/09/2022 30.50p 31.00p 28.20p 29.00p 227091
28/09/2022 31.00p 32.71p 30.00p 30.50p 535863
27/09/2022 30.50p 32.00p 29.00p 29.50p 149617
26/09/2022 29.00p 32.00p 28.00p 30.00p 378268
23/09/2022 30.00p 31.00p 28.00p 28.40p 345930
22/09/2022 31.00p 32.00p 29.00p 30.00p 211379
21/09/2022 31.00p 31.70p 29.58p 30.20p 437157
20/09/2022 30.50p 33.00p 30.00p 31.00p 659462
16/09/2022 30.50p 31.00p 30.00p 30.00p 421034
15/09/2022 30.00p 31.00p 29.30p 30.50p 258561
14/09/2022 30.50p 31.00p 29.00p 30.00p 288315
13/09/2022 31.50p 32.00p 30.00p 30.50p 251202
12/09/2022 30.50p 33.00p 30.00p 31.50p 353223
09/09/2022 30.50p 31.60p 30.00p 30.50p 241904
08/09/2022 29.50p 30.80p 28.44p 30.50p 447789
07/09/2022 30.00p 31.00p 29.00p 29.50p 276490
06/09/2022 29.50p 31.00p 29.00p 30.00p 690112
05/09/2022 28.50p 32.56p 27.00p 29.50p 832865
02/09/2022 28.50p 30.00p 27.40p 28.50p 274750
01/09/2022 30.00p 31.00p 28.00p 28.20p 201394
31/08/2022 31.50p 31.82p 28.00p 29.50p 362830
30/08/2022 32.00p 33.00p 31.00p 31.00p 395969
26/08/2022 33.00p 34.00p 31.20p 31.50p 465410
25/08/2022 31.50p 34.00p 31.00p 33.00p 780810
24/08/2022 31.50p 32.00p 31.00p 31.50p 304584
23/08/2022 30.50p 34.00p 29.00p 31.50p 1097944
22/08/2022 31.00p 32.70p 29.00p 30.00p 912115
19/08/2022 29.00p 33.90p 28.00p 32.00p 1906588
18/08/2022 24.00p 29.00p 24.00p 28.50p 710015
17/08/2022 26.00p 28.00p 23.00p 24.00p 1070259
16/08/2022 18.50p 26.00p 18.00p 25.50p 2778144
15/08/2022 17.50p 18.00p 17.00p 17.50p 52397
12/08/2022 18.00p 19.00p 17.50p 17.50p 309971
11/08/2022 18.50p 19.00p 18.00p 18.50p 149673
10/08/2022 18.00p 19.00p 18.00p 18.50p 57379
09/08/2022 17.50p 18.66p 17.50p 18.00p 121278
08/08/2022 17.50p 18.00p 17.38p 17.50p 191739
05/08/2022 17.50p 18.00p 17.40p 17.50p 160128
04/08/2022 17.50p 18.00p 17.20p 17.50p 152421
03/08/2022 17.50p 18.00p 17.19p 17.50p 63006
02/08/2022 17.50p 18.00p 17.15p 17.50p 358320
01/08/2022 18.50p 19.00p 17.22p 17.50p 212852
29/07/2022 17.50p 19.00p 17.50p 18.50p 166138
28/07/2022 18.50p 19.00p 17.50p 17.50p 163477
27/07/2022 18.50p 18.75p 18.05p 18.50p 74034
26/07/2022 19.00p 20.00p 18.00p 18.50p 211591
25/07/2022 19.00p 20.00p 18.00p 19.00p 141584
22/07/2022 18.50p 21.00p 18.30p 19.00p 315267
21/07/2022 17.50p 19.00p 17.50p 18.50p 450583
20/07/2022 17.00p 18.00p 16.50p 17.50p 138223
19/07/2022 17.00p 18.36p 16.00p 17.00p 232338
18/07/2022 17.00p 18.00p 16.52p 17.00p 157447
15/07/2022 16.50p 17.00p 16.12p 16.50p 385330
14/07/2022 17.50p 18.00p 16.10p 17.00p 236205
13/07/2022 17.50p 18.00p 17.22p 17.50p 76161
12/07/2022 17.50p 18.00p 17.03p 17.50p 35704
11/07/2022 17.50p 18.00p 17.00p 17.50p 51215
08/07/2022 17.50p 18.00p 17.00p 17.50p 80304
07/07/2022 18.50p 19.00p 17.10p 17.50p 181933
06/07/2022 17.00p 19.22p 17.00p 18.50p 535863
05/07/2022 16.50p 17.42p 16.44p 17.00p 102849
04/07/2022 16.50p 17.00p 16.00p 16.50p 426864
01/07/2022 16.00p 17.00p 15.70p 16.50p 155311
30/06/2022 17.50p 18.00p 15.40p 16.50p 347330
29/06/2022 18.00p 18.00p 17.00p 17.50p 107101
28/06/2022 17.50p 19.00p 17.00p 18.00p 260832
27/06/2022 17.50p 18.00p 17.50p 17.50p 102262
24/06/2022 19.50p 20.00p 17.00p 17.50p 679866
23/06/2022 20.00p 20.40p 19.00p 19.50p 270853
22/06/2022 22.50p 23.00p 19.30p 20.00p 518464
21/06/2022 22.50p 22.56p 22.00p 22.50p 86532
20/06/2022 22.50p 22.76p 22.22p 22.50p 118734
17/06/2022 22.00p 23.00p 21.30p 22.50p 94929
16/06/2022 22.50p 23.00p 22.00p 22.00p 167801
15/06/2022 22.00p 23.00p 21.62p 22.50p 137459
14/06/2022 22.50p 23.00p 21.02p 22.00p 183030
13/06/2022 24.00p 24.76p 22.00p 22.50p 150221
10/06/2022 23.50p 25.00p 23.00p 24.00p 249003
09/06/2022 23.50p 23.87p 23.00p 23.50p 248029
08/06/2022 23.50p 23.54p 23.00p 23.50p 3147282
07/06/2022 23.50p 23.99p 23.25p 23.50p 168704
06/06/2022 26.00p 26.00p 23.00p 23.50p 429881
01/06/2022 26.00p 27.00p 25.00p 25.50p 155251
31/05/2022 26.50p 26.85p 25.32p 26.00p 179086
30/05/2022 27.50p 28.00p 26.20p 26.50p 110540
27/05/2022 27.50p 27.50p 26.72p 27.50p 49341
26/05/2022 26.50p 28.00p 26.00p 27.50p 223155
25/05/2022 26.50p 26.90p 26.00p 26.50p 62858
24/05/2022 27.50p 28.00p 26.00p 26.50p 291531
23/05/2022 27.50p 27.60p 27.02p 27.50p 28638
20/05/2022 27.50p 28.00p 27.30p 27.50p 179621
19/05/2022 27.50p 27.80p 27.02p 27.50p 141514
18/05/2022 28.50p 29.00p 27.20p 27.50p 88370
17/05/2022 27.50p 29.00p 27.50p 28.50p 94486
16/05/2022 27.50p 28.11p 27.50p 27.50p 92125
13/05/2022 27.50p 28.00p 27.02p 27.50p 124105
12/05/2022 29.00p 29.00p 26.00p 27.50p 495530
11/05/2022 28.50p 29.60p 28.00p 29.00p 260066
10/05/2022 29.50p 29.76p 28.00p 28.50p 341520
09/05/2022 31.00p 31.00p 29.10p 29.50p 184515
06/05/2022 32.50p 32.50p 30.00p 31.00p 291971
05/05/2022 32.00p 33.76p 31.30p 32.50p 188928
04/05/2022 34.00p 34.48p 31.76p 32.00p 281209
03/05/2022 34.00p 34.58p 33.00p 34.00p 154819
29/04/2022 34.00p 35.00p 33.05p 34.00p 149802
28/04/2022 33.00p 36.00p 33.00p 34.40p 494341
27/04/2022 30.50p 36.00p 30.00p 33.00p 761930
26/04/2022 30.00p 30.80p 29.00p 30.50p 332013
25/04/2022 30.50p 31.00p 29.00p 29.00p 175345
22/04/2022 29.00p 31.76p 28.62p 30.50p 477406
21/04/2022 27.50p 29.50p 27.02p 29.00p 210843
20/04/2022 27.50p 27.74p 27.00p 27.50p 72269
19/04/2022 26.50p 28.00p 26.00p 27.50p 278419
14/04/2022 26.50p 26.50p 26.00p 26.10p 75324
13/04/2022 27.00p 27.00p 26.00p 26.50p 91144
12/04/2022 27.00p 27.00p 26.04p 27.00p 164517
11/04/2022 27.00p 28.00p 26.56p 27.00p 155903
08/04/2022 27.00p 27.50p 26.00p 27.00p 162893
07/04/2022 27.00p 28.00p 26.00p 27.00p 359280
06/04/2022 26.50p 28.00p 26.00p 27.00p 425787
05/04/2022 27.50p 28.00p 26.00p 26.50p 261012
04/04/2022 28.00p 28.70p 27.00p 27.50p 234266
01/04/2022 26.50p 28.40p 26.00p 28.00p 192716
31/03/2022 27.00p 27.60p 26.00p 26.30p 160363
30/03/2022 27.00p 27.20p 26.20p 27.00p 115433
29/03/2022 27.00p 27.49p 26.00p 27.00p 411814
28/03/2022 28.00p 28.20p 26.50p 27.00p 288893
25/03/2022 27.50p 29.00p 27.00p 28.00p 148382
24/03/2022 28.00p 29.60p 27.30p 27.50p 375098
23/03/2022 26.00p 27.80p 26.00p 26.00p 130401
22/03/2022 27.00p 28.40p 25.30p 26.00p 154029
21/03/2022 26.50p 28.00p 26.00p 27.00p 264287
18/03/2022 25.50p 27.00p 25.06p 26.50p 301130
17/03/2022 25.50p 25.95p 25.05p 25.50p 112262
16/03/2022 25.50p 27.00p 25.00p 25.50p 74999
15/03/2022 27.00p 27.10p 25.01p 25.50p 116669
14/03/2022 26.00p 28.00p 25.02p 27.00p 241823
11/03/2022 26.00p 26.80p 25.10p 26.00p 95865
10/03/2022 25.00p 27.40p 25.00p 26.00p 339796
09/03/2022 24.00p 26.00p 23.70p 25.00p 290485
08/03/2022 23.00p 25.15p 23.00p 24.00p 398436
07/03/2022 23.50p 24.00p 22.00p 23.00p 372239
04/03/2022 24.00p 25.00p 22.00p 23.50p 166863
03/03/2022 24.50p 25.00p 23.00p 24.00p 352326
02/03/2022 25.00p 26.00p 24.00p 24.50p 379330
01/03/2022 26.00p 26.60p 24.00p 24.30p 333476
28/02/2022 25.50p 27.00p 25.23p 26.00p 542342
25/02/2022 25.50p 26.03p 25.12p 25.50p 641626
24/02/2022 27.00p 28.00p 24.00p 25.80p 1089774
23/02/2022 27.00p 30.00p 26.40p 27.50p 491535
22/02/2022 27.50p 29.00p 26.00p 27.00p 258998
21/02/2022 28.00p 28.35p 27.02p 28.00p 57862
18/02/2022 28.50p 28.60p 27.40p 28.00p 109762
17/02/2022 29.00p 30.00p 28.00p 28.50p 50985
16/02/2022 28.00p 29.80p 27.00p 29.00p 176482
15/02/2022 29.00p 29.00p 26.00p 28.00p 272498
14/02/2022 28.00p 30.00p 27.00p 29.00p 205431
11/02/2022 27.50p 28.55p 26.00p 27.50p 389432
10/02/2022 28.00p 28.00p 27.05p 27.50p 117620
09/02/2022 28.00p 28.50p 27.00p 28.00p 157409
08/02/2022 27.00p 31.00p 26.42p 28.00p 673210
07/02/2022 27.00p 27.00p 26.00p 26.50p 202125
04/02/2022 27.00p 27.00p 26.10p 27.00p 26549
03/02/2022 27.00p 28.00p 26.00p 27.00p 196797
02/02/2022 26.50p 27.60p 25.00p 27.00p 255501
01/02/2022 27.00p 28.00p 26.00p 26.50p 265357
31/01/2022 27.00p 28.00p 26.00p 27.00p 111960
28/01/2022 27.00p 27.40p 26.60p 27.00p 101677
27/01/2022 28.00p 29.00p 26.00p 27.00p 507027
26/01/2022 28.00p 28.80p 27.20p 28.00p 284317
25/01/2022 26.50p 28.00p 26.50p 27.60p 320242
24/01/2022 28.50p 29.05p 26.00p 26.50p 526760
21/01/2022 29.50p 30.01p 28.00p 28.50p 66483
20/01/2022 30.00p 30.20p 29.00p 29.80p 312917
19/01/2022 29.50p 32.00p 29.00p 30.00p 384057
18/01/2022 30.50p 31.00p 29.00p 30.00p 414352
17/01/2022 30.50p 32.00p 30.42p 31.00p 154766
14/01/2022 31.50p 32.00p 30.00p 31.00p 257870
13/01/2022 32.00p 32.34p 31.01p 31.50p 161457
12/01/2022 32.50p 34.40p 31.00p 32.00p 228299
11/01/2022 32.50p 33.00p 32.00p 32.50p 180306
10/01/2022 32.00p 33.00p 31.30p 32.50p 66773
07/01/2022 32.50p 33.00p 30.00p 32.00p 171440
06/01/2022 33.50p 35.00p 32.00p 32.50p 241541
05/01/2022 31.00p 34.00p 30.20p 33.50p 224157
04/01/2022 29.00p 33.00p 28.48p 32.00p 401782
31/12/2021 29.00p 29.40p 28.25p 29.00p 39229
30/12/2021 29.00p 29.54p 27.30p 29.00p 125756
29/12/2021 26.50p 30.00p 26.00p 27.90p 133257
24/12/2021 26.00p 27.00p 25.82p 26.50p 123969
23/12/2021 27.00p 27.40p 25.62p 26.70p 573601
22/12/2021 27.50p 28.00p 26.00p 27.00p 84898
21/12/2021 26.50p 28.00p 26.00p 27.50p 149702
20/12/2021 28.00p 30.00p 26.50p 26.50p 271486
17/12/2021 27.50p 32.00p 27.40p 28.00p 374958
16/12/2021 26.50p 28.00p 26.00p 27.50p 253596
15/12/2021 27.00p 30.00p 26.25p 26.50p 520763
14/12/2021 27.00p 28.00p 26.00p 26.50p 481971

*Close Price adjusted for both dividends and splits