Power Metal Resources plc (AIM:POW)
London · Delayed Price · Currency is GBP · Price in GBX 15.00
-0.25 (-1.64%)
At close: Mar 3, 2026
Power Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 15.08 | 15.50 | 14.50 | 14.75 | - | -3.28% | 563,415 |
| Mar 2, 2026 | 15.00 | 15.50 | 14.50 | 15.25 | 15.25 | 1.67% | 564,881 |
| Feb 27, 2026 | 15.05 | 15.00 | 15.00 | 15.00 | 15.00 | - | 242,878 |
| Feb 26, 2026 | 15.17 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 329,094 |
| Feb 25, 2026 | 15.00 | 15.50 | 14.89 | 15.25 | 15.25 | 1.67% | 439,101 |
| Feb 24, 2026 | 15.03 | 15.50 | 14.50 | 15.00 | 15.00 | -3.23% | 272,749 |
| 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 | 16.78 | 17.00 | 16.50 | 16.75 | 16.75 | - | 440,387 |
| 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% | 3,490,743 |
| 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 | 15.15 | 16.00 | 16.00 | 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 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 535,712 |
| 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 | 15.25 | 15.50 | 15.25 | 15.75 | 15.75 | 2.94% | 1,144,609 |
| Jan 15, 2026 | 15.10 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | 1,462,666 |
| Jan 14, 2026 | 15.25 | 15.85 | 14.75 | 14.90 | 14.90 | -3.87% | 687,931 |
| Jan 13, 2026 | 15.00 | 15.50 | 14.50 | 15.50 | 15.50 | 3.33% | 458,077 |
| Jan 12, 2026 | 14.95 | 15.50 | 14.00 | 15.00 | 15.00 | 3.45% | 438,026 |
| Jan 9, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | -1.36% | 967,012 |
| Jan 8, 2026 | 14.50 | 15.00 | 13.50 | 14.70 | 14.70 | 1.38% | 295,927 |
| Jan 7, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 450,443 |
| Jan 6, 2026 | 14.10 | 14.50 | 14.50 | 14.50 | 14.50 | - | 826,305 |
| Jan 5, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 561,591 |
| Jan 2, 2026 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | 3.57% | 1,433,281 |
| Dec 31, 2025 | 14.13 | 14.25 | 13.50 | 14.00 | 14.00 | - | 253,479 |
| Dec 30, 2025 | 13.38 | 14.25 | 13.00 | 14.00 | 14.00 | 4.67% | 709,974 |
| Dec 29, 2025 | 13.00 | 13.50 | 13.20 | 13.38 | 13.38 | 1.90% | 347,696 |
| Dec 24, 2025 | 13.13 | 13.75 | 12.50 | 13.13 | 13.13 | 5.00% | 171,925 |
| Dec 23, 2025 | 13.13 | 13.75 | 12.50 | 12.50 | 12.50 | -4.76% | 214,275 |
| Dec 22, 2025 | 13.13 | 13.75 | 12.50 | 13.13 | 13.13 | - | 475,191 |
| Dec 19, 2025 | 13.00 | 13.75 | 12.50 | 13.13 | 13.13 | 0.96% | 377,288 |