Power Metal Resources plc (AIM:POW)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
0.00 (0.00%)
May 26, 2026, 5:07 PM GMT
Power Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13.00 | 13.05 | 12.77 | 13.00 | 13.00 | - | 218,964 |
| May 21, 2026 | 12.95 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 55,706 |
| May 20, 2026 | 13.00 | 13.25 | 12.75 | 12.80 | 12.80 | -1.16% | 546,606 |
| May 19, 2026 | 13.00 | 13.25 | 12.75 | 12.95 | 12.95 | -0.38% | 98,166 |
| May 18, 2026 | 13.00 | 13.25 | 12.75 | 13.00 | 13.00 | - | 602,313 |
| May 15, 2026 | 13.00 | 13.25 | 12.75 | 13.00 | 13.00 | - | 121,651 |
| May 14, 2026 | 13.00 | 13.10 | 12.85 | 13.00 | 13.00 | - | 53,683 |
| May 13, 2026 | 13.00 | 13.25 | 12.75 | 13.00 | 13.00 | - | 416,876 |
| May 12, 2026 | 13.00 | 13.25 | 12.75 | 13.00 | 13.00 | 0.78% | 601,545 |
| May 11, 2026 | 13.00 | 13.25 | 12.80 | 12.90 | 12.90 | 0.78% | 253,817 |
| May 8, 2026 | 13.00 | 13.25 | 12.75 | 12.80 | 12.80 | -1.54% | 155,648 |
| May 7, 2026 | 13.00 | 13.25 | 12.75 | 13.00 | 13.00 | - | 435,096 |
| May 6, 2026 | 13.00 | 13.25 | 12.75 | 13.00 | 13.00 | - | 441,483 |
| May 5, 2026 | 13.00 | 13.25 | 12.75 | 13.00 | 13.00 | - | 367,225 |
| May 1, 2026 | 12.88 | 13.25 | 12.88 | 13.00 | 13.00 | -1.89% | 205,951 |
| Apr 30, 2026 | 13.00 | 13.25 | 12.78 | 13.25 | 13.25 | 1.92% | 217,554 |
| Apr 29, 2026 | 13.13 | 13.25 | 12.75 | 13.00 | 13.00 | -0.95% | 194,775 |
| Apr 28, 2026 | 13.63 | 13.78 | 13.00 | 13.13 | 13.13 | -3.67% | 1,285,838 |
| Apr 27, 2026 | 13.25 | 14.00 | 13.25 | 13.63 | 13.63 | 3.81% | 267,578 |
| Apr 24, 2026 | 13.25 | 13.50 | 12.80 | 13.13 | 13.13 | -0.94% | 1,082,667 |
| Apr 23, 2026 | 13.63 | 13.50 | 13.08 | 13.25 | 13.25 | -2.57% | 554,261 |
| Apr 22, 2026 | 13.38 | 14.00 | 13.25 | 13.60 | 13.60 | 1.49% | 122,684 |
| Apr 21, 2026 | 13.25 | 13.50 | 13.00 | 13.40 | 13.40 | 1.13% | 274,790 |
| Apr 20, 2026 | 13.75 | 14.00 | 13.00 | 13.25 | 13.25 | -3.64% | 334,514 |
| Apr 17, 2026 | 13.88 | 14.00 | 13.50 | 13.75 | 13.75 | -1.43% | 264,804 |
| Apr 16, 2026 | 13.75 | 14.00 | 13.50 | 13.95 | 13.95 | 1.45% | 493,897 |
| Apr 15, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 1.85% | 413,615 |
| Apr 14, 2026 | 13.75 | 14.00 | 13.25 | 13.50 | 13.50 | -1.82% | 784,525 |
| Apr 13, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 258,444 |
| Apr 10, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 161,265 |
| Apr 9, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | -1.79% | 131,186 |
| Apr 8, 2026 | 13.75 | 14.00 | 13.00 | 14.00 | 14.00 | 1.82% | 547,846 |
| Apr 7, 2026 | 13.75 | 14.00 | 13.40 | 13.75 | 13.75 | - | 328,984 |
| Apr 2, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 94,334 |
| Apr 1, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 386,861 |
| Mar 31, 2026 | 13.75 | 14.00 | 13.51 | 13.75 | 13.75 | - | 4,413 |
| Mar 30, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 135,824 |
| Mar 27, 2026 | 13.75 | 14.00 | 13.00 | 13.75 | 13.75 | - | 334,419 |
| Mar 26, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 421,475 |
| Mar 25, 2026 | 13.38 | 14.00 | 13.25 | 13.75 | 13.75 | 2.80% | 559,009 |
| 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 |