Power Metal Resources plc (AIM:POW)
London · Delayed Price · Currency is GBP · Price in GBX 13.40
-0.60 (-4.29%)
Oct 10, 2025, 4:38 PM GMT+1
Power Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.00 | 14.50 | 13.40 | 13.40 | 13.40 | -4.29% | 548,485 |
| 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% | 696,606 |
| Oct 7, 2025 | 13.75 | 14.50 | 13.15 | 14.00 | 14.00 | - | 2,216,932 |
| Oct 6, 2025 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | - | 659,444 |
| 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% | 1,588,537 |
| 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% | 1,094,794 |
| Sep 26, 2025 | 15.00 | 15.50 | 14.50 | 14.65 | 14.65 | -2.33% | 553,240 |
| Sep 25, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 418,235 |
| Sep 24, 2025 | 15.50 | 16.00 | 15.00 | 15.00 | 15.00 | -3.23% | 367,179 |
| Sep 23, 2025 | 15.75 | 16.50 | 14.75 | 15.50 | 15.50 | -1.59% | 1,147,276 |
| Sep 22, 2025 | 16.00 | 16.50 | 15.00 | 15.75 | 15.75 | - | 249,238 |
| Sep 19, 2025 | 16.77 | 17.00 | 15.25 | 15.75 | 15.75 | 1.61% | 1,077,293 |
| Sep 18, 2025 | 15.25 | 16.00 | 15.08 | 15.50 | 15.50 | 1.64% | 334,930 |
| Sep 17, 2025 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 169,203 |
| Sep 16, 2025 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | -3.13% | 722,046 |
| Sep 15, 2025 | 16.25 | 17.00 | 15.50 | 16.00 | 16.00 | -1.54% | 88,403 |
| Sep 12, 2025 | 16.25 | 17.35 | 15.78 | 16.25 | 16.25 | -1.52% | 235,809 |
| Sep 11, 2025 | 15.75 | 16.75 | 15.50 | 16.50 | 16.50 | 4.76% | 684,086 |
| Sep 10, 2025 | 16.10 | 16.10 | 15.50 | 15.75 | 15.75 | -2.17% | 403,990 |
| Sep 9, 2025 | 16.75 | 17.50 | 15.00 | 16.10 | 16.10 | -2.42% | 1,002,706 |
| 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 |