Power Metal Resources plc (AIM:POW)
London · Delayed Price · Currency is GBP · Price in GBX 16.08
-0.42 (-2.55%)
Sep 9, 2025, 2:36 PM GMT+1
Power Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.19 | 19.00 | 16.00 | 16.50 | 16.50 | -10.81% | 1,049,547 |
| Sep 5, 2025 | 17.50 | 19.00 | 17.00 | 18.50 | 18.50 | 5.11% | 923,092 |
| Sep 4, 2025 | 18.50 | 18.50 | 17.00 | 17.60 | 17.60 | -4.86% | 1,575,365 |
| Sep 3, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 416,544 |
| Sep 2, 2025 | 17.75 | 18.00 | 17.60 | 18.00 | 18.00 | 1.41% | 993,645 |
| Sep 1, 2025 | 16.70 | 18.00 | 16.50 | 17.75 | 17.75 | 5.97% | 711,088 |
| Aug 29, 2025 | 16.65 | 17.50 | 16.50 | 16.75 | 16.75 | -2.33% | 508,784 |
| Aug 28, 2025 | 17.50 | 18.00 | 16.50 | 17.15 | 17.15 | 0.88% | 458,977 |
| Aug 27, 2025 | 16.50 | 19.00 | 16.00 | 17.00 | 17.00 | 4.62% | 2,384,680 |
| Aug 26, 2025 | 15.68 | 16.50 | 15.00 | 16.25 | 16.25 | 6.21% | 1,531,607 |
| Aug 22, 2025 | 15.45 | 16.00 | 15.00 | 15.30 | 15.30 | -1.29% | 1,180,169 |
| Aug 21, 2025 | 15.23 | 15.50 | 15.00 | 15.50 | 15.50 | 1.64% | 174,696 |
| Aug 20, 2025 | 15.40 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 957,366 |
| Aug 19, 2025 | 16.26 | 16.93 | 15.00 | 15.50 | 15.50 | 10.71% | 3,295,257 |
| Aug 18, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 0.86% | 800,205 |
| Aug 15, 2025 | 14.02 | 14.50 | 13.50 | 13.88 | 13.88 | -2.60% | 362,984 |
| Aug 14, 2025 | 14.12 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 95,601 |
| Aug 13, 2025 | 14.47 | 15.00 | 14.00 | 14.50 | 14.50 | 1.75% | 169,093 |
| Aug 12, 2025 | 15.00 | 15.00 | 14.15 | 14.25 | 14.25 | -5.00% | 382,177 |
| Aug 11, 2025 | 14.50 | 15.50 | 13.50 | 15.00 | 15.00 | 7.14% | 696,397 |
| Aug 8, 2025 | 14.18 | 14.50 | 13.67 | 14.00 | 14.00 | - | 1,227,592 |
| Aug 7, 2025 | 13.60 | 14.50 | 13.00 | 14.00 | 14.00 | 3.70% | 204,980 |
| Aug 6, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | -1.82% | 360,214 |
| Aug 5, 2025 | 14.00 | 14.00 | 13.40 | 13.75 | 13.75 | 1.48% | 58,782 |
| Aug 4, 2025 | 14.00 | 14.25 | 13.00 | 13.55 | 13.55 | -1.45% | 972,350 |
| Aug 1, 2025 | 13.73 | 14.25 | 13.50 | 13.75 | 13.75 | -0.94% | 113,098 |
| Jul 31, 2025 | 14.50 | 14.50 | 13.53 | 13.88 | 13.88 | -2.60% | 353,448 |
| Jul 30, 2025 | 14.23 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 174,151 |
| Jul 29, 2025 | 14.56 | 14.85 | 14.00 | 14.50 | 14.50 | - | 371,458 |
| Jul 28, 2025 | 15.40 | 15.50 | 14.00 | 14.50 | 14.50 | -3.33% | 418,032 |
| Jul 25, 2025 | 15.23 | 15.50 | 14.50 | 15.00 | 15.00 | 2.04% | 644,945 |
| Jul 24, 2025 | 15.25 | 15.50 | 14.50 | 14.70 | 14.70 | -2.00% | 465,169 |
| Jul 23, 2025 | 13.90 | 15.50 | 13.50 | 15.00 | 15.00 | 9.09% | 1,902,051 |
| Jul 22, 2025 | 14.50 | 14.75 | 13.50 | 13.75 | 13.75 | -1.79% | 415,991 |
| Jul 21, 2025 | 14.30 | 14.50 | 13.50 | 14.00 | 14.00 | - | 228,342 |
| Jul 18, 2025 | 13.85 | 14.50 | 13.50 | 14.00 | 14.00 | -1.75% | 367,383 |
| Jul 17, 2025 | 14.05 | 14.75 | 13.75 | 14.25 | 14.25 | -0.90% | 79,725 |
| Jul 16, 2025 | 14.37 | 15.00 | 13.65 | 14.38 | 14.38 | -0.83% | 547,851 |
| Jul 15, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | -1.69% | 611,568 |
| Jul 14, 2025 | 14.35 | 15.50 | 13.55 | 14.75 | 14.75 | -3.59% | 869,103 |
| Jul 11, 2025 | 14.59 | 15.30 | 14.00 | 15.30 | 15.30 | 5.52% | 866,336 |
| Jul 10, 2025 | 14.00 | 15.50 | 14.00 | 14.50 | 14.50 | -0.68% | 1,166,525 |
| Jul 9, 2025 | 14.00 | 15.00 | 13.50 | 14.60 | 14.60 | 5.04% | 1,732,895 |
| Jul 8, 2025 | 13.20 | 14.00 | 12.50 | 13.90 | 13.90 | 6.92% | 659,636 |
| Jul 7, 2025 | 13.30 | 13.50 | 12.50 | 13.00 | 13.00 | - | 449,680 |
| Jul 4, 2025 | 13.00 | 13.50 | 12.00 | 13.00 | 13.00 | 4.00% | 74,228 |
| Jul 3, 2025 | 12.00 | 13.40 | 12.00 | 12.50 | 12.50 | -1.96% | 224,313 |
| Jul 2, 2025 | 13.50 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 280,278 |
| Jul 1, 2025 | 12.00 | 13.50 | 12.00 | 13.00 | 13.00 | 8.33% | 596,691 |
| Jun 30, 2025 | 12.01 | 13.00 | 11.68 | 12.00 | 12.00 | -2.04% | 224,221 |