Power Metal Resources plc (AIM:POW)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
-0.50 (-4.55%)
Oct 16, 2026, 4:24 PM GMT
Power Metal Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 181,091 |
| Oct 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 16,850 |
| Oct 14, 2026 | 10.48 | 11.00 | 10.00 | 10.50 | 10.50 | - | 316,351 |
| Oct 13, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 116,594 |
| Oct 12, 2026 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | -1.15% | 203,271 |
| Oct 9, 2026 | 10.61 | 10.65 | 10.65 | 10.88 | 10.88 | 1.16% | 394,989 |
| Oct 8, 2026 | 10.53 | 10.75 | 10.75 | 10.75 | 10.75 | - | 120,623 |
| Oct 7, 2026 | 11.25 | 11.50 | 10.25 | 10.75 | 10.75 | -4.44% | 734,271 |
| Oct 6, 2026 | 11.25 | 11.28 | 11.00 | 11.25 | 11.25 | - | 55,815 |
| Oct 5, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 211,113 |
| Oct 2, 2026 | 11.68 | 12.00 | 11.00 | 11.25 | 11.25 | -6.64% | 472,446 |
| Oct 1, 2026 | 12.00 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% | 530,177 |
| Sep 30, 2026 | 12.12 | 12.00 | 12.00 | 12.00 | 12.00 | -2.04% | 84,203 |
| Sep 29, 2026 | 12.01 | 12.50 | 12.00 | 12.25 | 12.25 | - | 294,688 |
| Sep 28, 2026 | 12.01 | 12.50 | 12.00 | 12.25 | 12.25 | - | 114,014 |
| Sep 25, 2026 | 12.10 | 12.50 | 12.00 | 12.25 | 12.25 | - | 43,235 |
| Sep 24, 2026 | 12.25 | 12.50 | 12.04 | 12.25 | 12.25 | - | 43,322 |
| Sep 23, 2026 | 12.03 | 12.50 | 12.02 | 12.25 | 12.25 | -3.54% | 195,664 |
| Sep 22, 2026 | 12.06 | 12.70 | 12.25 | 12.70 | 12.70 | 5.83% | 302,049 |
| Sep 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.04% | 82,647 |
| Sep 18, 2026 | 12.00 | 12.25 | 12.25 | 12.25 | 12.25 | - | 337,182 |
| Sep 17, 2026 | 12.05 | 12.50 | 12.00 | 12.25 | 12.25 | - | 139,124 |
| Sep 16, 2026 | 13.00 | 12.25 | 12.25 | 12.25 | 12.25 | -2.00% | 31,220 |
| Sep 15, 2026 | 12.00 | 13.00 | 12.00 | 12.50 | 12.50 | 2.88% | 9,075 |
| Sep 14, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.80% | 70,146 |
| Sep 11, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 384,040 |
| Sep 10, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 187,321 |
| Sep 9, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 163,280 |
| Sep 8, 2026 | 12.50 | 13.00 | 12.16 | 12.50 | 12.50 | 1.63% | 89,695 |
| Sep 7, 2026 | 13.00 | 13.50 | 12.20 | 12.30 | 12.30 | -5.38% | 331,477 |
| 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 |