Power Metal Resources plc (AIM:POW)
London · Delayed Price · Currency is GBP · Price in GBX 12.50
+0.50 (4.17%)
At close: Dec 5, 2025
Power Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.25 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 171,605 |
| Dec 4, 2025 | 11.67 | 12.25 | 11.67 | 12.00 | 12.00 | 1.05% | 149,057 |
| Dec 3, 2025 | 12.50 | 13.00 | 11.60 | 11.88 | 11.88 | -5.00% | 648,438 |
| Dec 2, 2025 | 12.50 | 12.50 | 12.01 | 12.50 | 12.50 | - | 205,344 |
| Dec 1, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 348,891 |
| Nov 28, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 40,684 |
| Nov 27, 2025 | 12.50 | 12.56 | 12.56 | 12.50 | 12.50 | - | 1,600 |
| Nov 26, 2025 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 2.04% | 123,421 |
| Nov 25, 2025 | 12.25 | 12.50 | 12.02 | 12.25 | 12.25 | - | 256,711 |
| Nov 24, 2025 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 234,580 |
| Nov 21, 2025 | 12.55 | 13.00 | 12.00 | 12.50 | 12.50 | -1.96% | 399,824 |
| Nov 20, 2025 | 12.75 | 13.00 | 12.10 | 12.75 | 12.75 | - | 586,431 |
| Nov 19, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 300,118 |
| Nov 18, 2025 | 12.75 | 12.74 | 12.50 | 12.75 | 12.75 | - | 297,583 |
| Nov 17, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 217,107 |
| Nov 14, 2025 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 477,720 |
| Nov 13, 2025 | 13.00 | 13.22 | 12.83 | 13.00 | 13.00 | - | 27,315 |
| Nov 12, 2025 | 13.00 | 13.50 | 12.76 | 13.00 | 13.00 | - | 61,324 |
| Nov 11, 2025 | 13.25 | 13.13 | 13.00 | 13.00 | 13.00 | 1.56% | 234,402 |
| Nov 10, 2025 | 13.25 | 13.50 | 12.80 | 12.80 | 12.80 | -3.40% | 262,073 |
| Nov 7, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 54,235 |
| Nov 6, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 1.92% | 245,451 |
| Nov 5, 2025 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | -1.89% | 196,917 |
| Nov 4, 2025 | 13.25 | 13.50 | 12.80 | 13.25 | 13.25 | - | 53,629 |
| Nov 3, 2025 | 13.00 | 14.00 | 12.50 | 13.25 | 13.25 | 1.92% | 418,345 |
| Oct 31, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 376,082 |
| Oct 30, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | -1.89% | 197,847 |
| Oct 29, 2025 | 13.50 | 14.00 | 12.50 | 13.25 | 13.25 | 1.53% | 180,812 |
| Oct 28, 2025 | 13.25 | 14.00 | 12.90 | 13.05 | 13.05 | 0.38% | 145,043 |
| Oct 27, 2025 | 13.25 | 14.00 | 12.50 | 13.00 | 13.00 | -1.89% | 168,748 |
| Oct 24, 2025 | 13.50 | 14.00 | 12.50 | 13.25 | 13.25 | 6.00% | 674,097 |
| Oct 23, 2025 | 13.50 | 14.00 | 12.50 | 12.50 | 12.50 | -7.41% | 1,364,424 |
| Oct 22, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 3.85% | 304,625 |
| Oct 21, 2025 | 13.25 | 14.00 | 13.00 | 13.00 | 13.00 | -1.89% | 388,578 |
| Oct 20, 2025 | 13.25 | 14.00 | 13.00 | 13.25 | 13.25 | - | 699,364 |
| Oct 17, 2025 | 13.50 | 14.00 | 13.00 | 13.25 | 13.25 | -1.85% | 379,619 |
| Oct 16, 2025 | 13.88 | 14.25 | 13.14 | 13.50 | 13.50 | -2.88% | 849,808 |
| Oct 15, 2025 | 14.00 | 14.50 | 13.50 | 13.90 | 13.90 | 2.96% | 545,736 |
| Oct 14, 2025 | 14.50 | 15.00 | 13.50 | 13.50 | 13.50 | -3.57% | 716,997 |
| Oct 13, 2025 | 14.25 | 15.00 | 14.00 | 14.00 | 14.00 | 4.48% | 956,217 |
| Oct 10, 2025 | 14.00 | 14.50 | 13.40 | 13.40 | 13.40 | -4.29% | 524,163 |
| Oct 9, 2025 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | 1.82% | 363,925 |
| Oct 8, 2025 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | -1.79% | 696,607 |
| Oct 7, 2025 | 13.75 | 14.50 | 13.15 | 14.00 | 14.00 | - | 2,216,931 |
| Oct 6, 2025 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | - | 658,444 |
| Oct 3, 2025 | 14.25 | 14.50 | 14.00 | 14.00 | 14.00 | -1.75% | 302,694 |
| Oct 2, 2025 | 14.75 | 15.00 | 13.88 | 14.25 | 14.25 | -3.39% | 1,588,037 |
| Oct 1, 2025 | 15.25 | 15.50 | 14.50 | 14.75 | 14.75 | -3.28% | 314,885 |
| Sep 30, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 352,480 |
| Sep 29, 2025 | 14.75 | 16.00 | 14.50 | 15.25 | 15.25 | 4.10% | 1,094,795 |