Power Metal Resources plc (AIM:POW)
London · Delayed Price · Currency is GBP · Price in GBX 12.92
-0.08 (-0.60%)
Aug 17, 2026, 8:32 AM GMT
Power Metal Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12.50 | 13.50 | 12.50 | 13.00 | 13.00 | - | 26,805 |
| Aug 13, 2026 | 13.05 | 13.50 | 12.50 | 13.00 | 13.00 | - | 365,979 |
| 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 | 11.40 | 11.50 | 11.50 | 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% | 284,364 |
| 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 |
| Jun 25, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 253,650 |
| Jun 24, 2026 | 12.45 | 12.45 | 12.15 | 12.25 | 12.25 | - | 128,066 |
| Jun 23, 2026 | 12.63 | 12.75 | 12.00 | 12.25 | 12.25 | -2.97% | 826,558 |
| Jun 22, 2026 | 13.25 | 13.50 | 12.50 | 12.63 | 12.63 | -2.88% | 598,737 |
| Jun 19, 2026 | 13.25 | 13.50 | 13.00 | 13.00 | 13.00 | -1.89% | 300,994 |
| Jun 18, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | -0.75% | 289,755 |
| Jun 17, 2026 | 13.25 | 13.50 | 13.00 | 13.35 | 13.35 | -1.11% | 283,733 |
| Jun 16, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 645,606 |
| Jun 15, 2026 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | -1.82% | 440,517 |
| Jun 12, 2026 | 13.50 | 14.00 | 13.34 | 13.75 | 13.75 | - | 152,855 |
| Jun 11, 2026 | 14.50 | 15.00 | 13.38 | 13.75 | 13.75 | -5.17% | 672,758 |
| Jun 10, 2026 | 14.63 | 15.00 | 14.00 | 14.50 | 14.50 | - | 553,053 |
| Jun 9, 2026 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | - | 610,164 |
| Jun 8, 2026 | 14.00 | 14.50 | 14.50 | 14.50 | 14.50 | 4.32% | 1,447,453 |