Power Metal Resources plc (AIM:POW)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
0.00 (0.00%)
Sep 4, 2026, 3:27 PM GMT
Power Metal Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 153,543 |
| Sep 3, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 2.77% | 44,860 |
| Sep 2, 2026 | 12.98 | 12.65 | 12.65 | 12.65 | 12.65 | -2.69% | 44,576 |
| Sep 1, 2026 | 13.00 | 12.98 | 12.50 | 13.00 | 13.00 | 3.59% | 258,897 |
| Aug 28, 2026 | 13.00 | 13.50 | 12.50 | 12.55 | 12.55 | -0.40% | 71,208 |
| Aug 27, 2026 | 12.75 | 13.50 | 12.50 | 12.60 | 12.60 | -3.08% | 365,117 |
| Aug 26, 2026 | 12.75 | 13.00 | 12.54 | 13.00 | 13.00 | 1.96% | 347,679 |
| Aug 25, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 356,322 |
| Aug 24, 2026 | 12.75 | 13.20 | 12.50 | 12.75 | 12.75 | - | 385,271 |
| Aug 21, 2026 | 12.75 | 13.00 | 12.55 | 12.75 | 12.75 | - | 59,972 |
| Aug 20, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 108,729 |
| Aug 19, 2026 | 13.00 | 13.07 | 12.50 | 13.00 | 13.00 | - | 47,678 |
| Aug 18, 2026 | 13.00 | 13.50 | 12.71 | 13.00 | 13.00 | - | 248,923 |
| Aug 17, 2026 | 13.00 | 13.38 | 12.50 | 13.00 | 13.00 | - | 269,045 |
| Aug 14, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 26,806 |
| Aug 13, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 365,980 |
| Aug 12, 2026 | 12.75 | 13.40 | 12.50 | 13.00 | 13.00 | 1.96% | 269,277 |
| Aug 11, 2026 | 12.50 | 13.00 | 12.00 | 12.75 | 12.75 | 2.00% | 346,987 |
| Aug 10, 2026 | 12.00 | 13.00 | 11.45 | 12.50 | 12.50 | 4.17% | 417,415 |
| Aug 7, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 382,582 |
| Aug 6, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | -4.76% | 166,844 |
| Aug 5, 2026 | 12.00 | 12.60 | 11.50 | 12.60 | 12.60 | 5.00% | 479,696 |
| Aug 4, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 4,039 |
| Aug 3, 2026 | 12.00 | 12.30 | 11.50 | 12.00 | 12.00 | - | 306,020 |
| Jul 31, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 286,027 |
| Jul 30, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 24,876 |
| Jul 29, 2026 | 12.75 | 13.00 | 11.70 | 12.00 | 12.00 | -5.88% | 558,568 |
| Jul 28, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 524,038 |
| Jul 27, 2026 | 11.50 | 12.80 | 11.00 | 12.75 | 12.75 | 10.87% | 1,822,902 |
| Jul 24, 2026 | 11.50 | 12.30 | 11.15 | 11.50 | 11.50 | - | 18,111 |
| Jul 23, 2026 | 11.50 | 12.00 | 11.05 | 11.50 | 11.50 | - | 169,819 |
| Jul 22, 2026 | 11.75 | 12.00 | 11.10 | 11.50 | 11.50 | -2.13% | 303,784 |
| Jul 21, 2026 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | -2.08% | 703,268 |
| Jul 20, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 1,164,430 |
| Jul 17, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | -0.83% | 105,839 |
| Jul 16, 2026 | 12.00 | 12.50 | 11.68 | 12.10 | 12.10 | - | 53,817 |
| Jul 15, 2026 | 12.13 | 12.50 | 11.50 | 12.10 | 12.10 | -0.21% | 544,364 |
| Jul 14, 2026 | 12.13 | 12.01 | 11.75 | 12.13 | 12.13 | - | 50,370 |
| Jul 13, 2026 | 12.13 | 12.50 | 11.75 | 12.13 | 12.13 | - | 202,848 |
| Jul 10, 2026 | 12.13 | 12.50 | 11.85 | 12.13 | 12.13 | - | 172,850 |
| Jul 9, 2026 | 11.75 | 12.15 | 11.57 | 12.13 | 12.13 | 3.19% | 495,855 |
| Jul 8, 2026 | 12.25 | 12.50 | 11.50 | 11.75 | 11.75 | -4.08% | 153,790 |
| Jul 7, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 14,552 |
| Jul 6, 2026 | 12.25 | 12.35 | 11.50 | 12.25 | 12.25 | 1.03% | 474,426 |
| Jul 3, 2026 | 12.00 | 12.50 | 11.75 | 12.13 | 12.13 | 1.04% | 390,846 |
| Jul 2, 2026 | 12.13 | 12.25 | 11.70 | 12.00 | 12.00 | -1.03% | 290,180 |
| Jul 1, 2026 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | - | 159,042 |
| Jun 30, 2026 | 12.13 | 12.25 | 11.75 | 12.13 | 12.13 | 1.04% | 430,650 |
| Jun 29, 2026 | 12.25 | 12.50 | 11.65 | 12.00 | 12.00 | -2.04% | 328,352 |
| Jun 26, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 271,920 |