Power Metal Resources plc (AIM:POW)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
+0.63 (4.67%)
Mar 25, 2026, 4:00 PM GMT
Power Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 13.49 | 14.00 | 13.25 | 14.00 | - | 4.67% | 309,404 |
| Mar 24, 2026 | 13.13 | 13.50 | 12.75 | 13.38 | 13.38 | 2.88% | 517,689 |
| Mar 23, 2026 | 13.00 | 13.20 | 12.00 | 13.00 | 13.00 | -3.70% | 765,194 |
| Mar 20, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 1.89% | 175,808 |
| Mar 19, 2026 | 13.75 | 13.88 | 12.85 | 13.25 | 13.25 | -3.64% | 834,402 |
| Mar 18, 2026 | 14.25 | 14.50 | 13.50 | 13.75 | 13.75 | -3.51% | 932,438 |
| Mar 17, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 238,145 |
| Mar 16, 2026 | 14.38 | 14.50 | 14.00 | 14.25 | 14.25 | -0.87% | 445,632 |
| Mar 13, 2026 | 14.50 | 15.00 | 14.00 | 14.38 | 14.38 | 2.68% | 739,307 |
| Mar 12, 2026 | 14.75 | 15.00 | 14.00 | 14.00 | 14.00 | -5.08% | 346,393 |
| Mar 11, 2026 | 14.75 | 15.00 | 14.56 | 14.75 | 14.75 | -1.67% | 140,691 |
| Mar 10, 2026 | 14.25 | 15.00 | 14.00 | 15.00 | 15.00 | 5.26% | 768,276 |
| Mar 9, 2026 | 15.13 | 15.50 | 14.00 | 14.25 | 14.25 | -5.79% | 563,497 |
| Mar 6, 2026 | 15.13 | 15.50 | 14.75 | 15.13 | 15.13 | - | 58,495 |
| Mar 5, 2026 | 15.13 | 15.50 | 14.75 | 15.13 | 15.13 | - | 87,350 |
| Mar 4, 2026 | 15.13 | 15.50 | 14.75 | 15.13 | 15.13 | 0.83% | 171,363 |
| Mar 3, 2026 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | -1.64% | 940,065 |
| Mar 2, 2026 | 15.00 | 15.50 | 14.50 | 15.25 | 15.25 | 1.67% | 564,881 |
| Feb 27, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 242,878 |
| Feb 26, 2026 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | -1.64% | 329,095 |
| Feb 25, 2026 | 15.00 | 15.50 | 14.89 | 15.25 | 15.25 | 1.67% | 439,101 |
| Feb 24, 2026 | 15.50 | 15.50 | 14.50 | 15.00 | 15.00 | -3.23% | 272,750 |
| Feb 23, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 331,981 |
| Feb 20, 2026 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | - | 559,389 |
| Feb 19, 2026 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | -3.13% | 720,637 |
| Feb 18, 2026 | 16.00 | 16.50 | 15.40 | 16.00 | 16.00 | - | 765,607 |
| Feb 17, 2026 | 16.75 | 17.00 | 15.65 | 16.00 | 16.00 | -4.48% | 625,032 |
| Feb 16, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 228,559 |
| Feb 13, 2026 | 16.75 | 17.50 | 16.50 | 16.75 | 16.75 | - | 438,613 |
| Feb 12, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 550,387 |
| Feb 11, 2026 | 16.50 | 17.00 | 16.30 | 16.75 | 16.75 | -1.47% | 868,868 |
| Feb 10, 2026 | 16.50 | 17.50 | 16.00 | 17.00 | 17.00 | 3.03% | 1,124,004 |
| Feb 9, 2026 | 16.00 | 17.50 | 15.50 | 16.50 | 16.50 | 3.13% | 2,029,832 |
| Feb 6, 2026 | 15.00 | 16.50 | 15.00 | 16.00 | 16.00 | 6.67% | 3,650,743 |
| Feb 5, 2026 | 15.25 | 15.20 | 14.50 | 15.00 | 15.00 | -1.64% | 275,210 |
| Feb 4, 2026 | 15.00 | 15.50 | 14.50 | 15.25 | 15.25 | 1.67% | 671,260 |
| Feb 3, 2026 | 15.50 | 16.00 | 14.50 | 15.00 | 15.00 | -1.64% | 566,743 |
| Feb 2, 2026 | 15.50 | 16.00 | 14.50 | 15.25 | 15.25 | -4.69% | 320,338 |
| Jan 30, 2026 | 15.50 | 16.00 | 15.00 | 16.00 | 16.00 | 3.23% | 777,952 |
| Jan 29, 2026 | 15.75 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 768,641 |
| Jan 28, 2026 | 15.25 | 16.00 | 15.00 | 15.75 | 15.75 | 3.62% | 686,186 |
| Jan 27, 2026 | 15.25 | 15.50 | 15.00 | 15.20 | 15.20 | - | 224,838 |
| Jan 26, 2026 | 15.00 | 15.50 | 14.65 | 15.20 | 15.20 | 1.33% | 1,080,241 |
| Jan 23, 2026 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | - | 535,710 |
| Jan 22, 2026 | 15.25 | 15.50 | 14.78 | 15.00 | 15.00 | -1.64% | 915,295 |
| Jan 21, 2026 | 15.00 | 15.50 | 14.80 | 15.25 | 15.25 | 1.67% | 592,553 |
| Jan 20, 2026 | 15.50 | 16.00 | 14.50 | 15.00 | 15.00 | - | 865,919 |
| Jan 19, 2026 | 15.75 | 16.00 | 15.00 | 15.00 | 15.00 | -4.76% | 520,026 |
| Jan 16, 2026 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 2.94% | 1,144,608 |
| Jan 15, 2026 | 15.00 | 15.50 | 14.65 | 15.30 | 15.30 | 2.68% | 1,973,858 |