Power Metal Resources

(POW)
Sector: Precious Metals and Mining
12.50p
0.00p 0.00
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/04/2025 12.50p 13.00p 11.75p 12.50p 441,200
24/04/2025 12.50p 13.00p 12.05p 12.50p 274,141
23/04/2025 12.50p 13.00p 12.00p 12.50p 510,383
22/04/2025 12.75p 13.00p 12.17p 12.50p 166,686
21/04/2025 12.75p 13.00p 12.50p 12.75p 182,864
18/04/2025 12.75p 13.00p 12.50p 12.75p 182,864
17/04/2025 12.75p 13.00p 12.50p 12.75p 182,864
16/04/2025 12.75p 13.00p 12.50p 12.70p 311,526
15/04/2025 12.75p 13.00p 12.43p 12.75p 303,498
14/04/2025 12.75p 13.00p 12.50p 12.75p 168,500
11/04/2025 12.13p 13.00p 11.75p 12.80p 753,760
10/04/2025 12.13p 12.50p 11.81p 12.13p 178,800
09/04/2025 11.75p 12.00p 11.15p 11.75p 338,627
08/04/2025 11.75p 12.00p 11.58p 11.75p 389,849
07/04/2025 12.25p 12.50p 11.50p 11.75p 512,517
04/04/2025 13.00p 13.00p 12.00p 12.25p 401,683
03/04/2025 13.75p 14.00p 12.50p 13.00p 489,463
02/04/2025 13.50p 14.30p 13.33p 13.50p 241,474
01/04/2025 13.75p 14.00p 13.33p 13.50p 169,473
31/03/2025 14.25p 14.50p 13.50p 14.00p 227,356
28/03/2025 14.50p 15.00p 14.00p 14.38p 482,428
27/03/2025 14.50p 15.00p 14.00p 14.50p 221,751
26/03/2025 14.00p 15.00p 13.96p 14.50p 298,096
25/03/2025 13.50p 14.50p 13.50p 14.00p 731,106
24/03/2025 13.13p 14.00p 12.82p 13.50p 1,612,850
21/03/2025 12.25p 14.00p 12.00p 13.12p 884,005
20/03/2025 12.50p 13.00p 12.05p 12.25p 324,209
19/03/2025 12.75p 13.00p 12.00p 12.50p 125,120
18/03/2025 13.25p 13.25p 12.00p 12.50p 271,585
17/03/2025 12.25p 13.39p 12.08p 13.25p 599,224
14/03/2025 12.25p 12.50p 12.00p 12.25p 333,656
13/03/2025 12.25p 12.31p 12.00p 12.25p 154,607
12/03/2025 12.75p 13.00p 12.13p 12.25p 210,250
11/03/2025 12.75p 13.00p 12.00p 12.50p 507,234
10/03/2025 12.75p 13.00p 12.50p 12.75p 24,700
07/03/2025 12.75p 13.00p 12.50p 12.50p 161,366
06/03/2025 12.75p 13.50p 12.50p 12.75p 606,599
05/03/2025 13.25p 13.50p 12.50p 12.75p 444,267
04/03/2025 13.50p 14.00p 13.00p 13.25p 538,243
03/03/2025 13.25p 14.00p 13.00p 13.50p 249,135
28/02/2025 13.25p 13.50p 13.00p 13.30p 343,712
27/02/2025 13.25p 13.50p 13.00p 13.25p 71,469
26/02/2025 13.75p 14.00p 13.00p 13.25p 114,076
25/02/2025 14.00p 14.50p 13.50p 13.75p 187,717
24/02/2025 14.00p 14.50p 13.50p 14.00p 242,831
21/02/2025 14.25p 14.50p 13.65p 14.00p 410,419
20/02/2025 13.75p 14.50p 13.50p 13.50p 225,900
19/02/2025 14.25p 14.50p 13.00p 13.50p 180,715
18/02/2025 14.50p 15.00p 13.98p 14.25p 240,326
17/02/2025 14.50p 15.00p 14.00p 14.50p 123,124
14/02/2025 15.00p 16.00p 14.00p 15.00p 119,893
13/02/2025 14.50p 15.00p 14.00p 14.50p 41,994
12/02/2025 15.25p 16.00p 14.50p 14.50p 497,431
11/02/2025 16.00p 16.40p 14.15p 14.80p 1,014,834
10/02/2025 14.00p 15.00p 13.50p 14.25p 931,505
07/02/2025 13.50p 14.45p 13.25p 14.00p 1,316,531
06/02/2025 13.25p 14.00p 13.00p 13.25p 2,610,499
05/02/2025 13.50p 14.00p 13.00p 13.25p 191,704
04/02/2025 13.50p 14.00p 13.00p 13.50p 683,955
03/02/2025 13.50p 13.90p 13.00p 13.50p 153,178
31/01/2025 13.50p 14.00p 12.89p 12.89p 55,736
30/01/2025 13.50p 13.73p 13.10p 13.50p 212,697
29/01/2025 13.50p 14.00p 13.00p 13.50p 38,389
28/01/2025 14.00p 14.00p 13.13p 13.80p 183,606
27/01/2025 14.00p 14.50p 13.50p 14.00p 242,108
24/01/2025 13.50p 14.00p 13.00p 13.50p 354,642
23/01/2025 12.50p 13.50p 12.33p 13.50p 421,111
22/01/2025 12.50p 13.00p 12.00p 12.50p 39,399
21/01/2025 12.25p 13.00p 11.50p 12.50p 722,576
20/01/2025 12.50p 12.75p 12.00p 12.75p 380,462
17/01/2025 12.75p 13.00p 12.00p 12.75p 862,848
16/01/2025 12.75p 13.00p 12.50p 12.75p 89,026
15/01/2025 12.75p 13.00p 12.50p 12.75p 375,807
14/01/2025 13.50p 14.00p 12.53p 13.50p 773,133
13/01/2025 13.50p 13.56p 12.75p 13.50p 418,289
10/01/2025 13.00p 13.60p 12.50p 13.50p 511,217
09/01/2025 13.25p 13.50p 12.67p 13.00p 60,879
08/01/2025 13.75p 13.82p 13.10p 13.25p 146,674
07/01/2025 14.00p 14.00p 13.25p 13.75p 340,296
06/01/2025 14.00p 14.50p 13.50p 14.00p 198,859
03/01/2025 14.00p 14.50p 13.50p 13.50p 42,734
02/01/2025 14.00p 14.50p 13.00p 13.90p 347,263
01/01/2025 13.75p 14.00p 13.00p 14.00p 188,129
31/12/2024 13.75p 14.00p 13.00p 14.00p 188,129
30/12/2024 13.75p 14.00p 13.50p 13.75p 43,165
27/12/2024 13.75p 13.88p 13.50p 13.75p 5,418
26/12/2024 13.75p 14.00p 13.50p 13.75p 1,048
25/12/2024 13.75p 14.00p 13.50p 13.75p 1,048
24/12/2024 13.75p 14.00p 13.50p 13.75p 1,048
23/12/2024 13.75p 13.75p 13.50p 13.75p 3,937
20/12/2024 13.75p 13.75p 13.50p 13.75p 29,517
19/12/2024 13.75p 14.00p 13.50p 13.75p 43,293
18/12/2024 14.00p 14.50p 13.50p 13.75p 363,759
17/12/2024 14.50p 15.00p 13.58p 14.00p 51,730
16/12/2024 14.50p 15.00p 14.00p 14.50p 67,948
13/12/2024 15.13p 15.50p 14.50p 14.50p 123,202
12/12/2024 14.63p 15.22p 14.50p 15.13p 164,489
11/12/2024 14.25p 14.72p 14.05p 14.62p 147,182
10/12/2024 14.25p 14.50p 14.00p 14.25p 4,675
09/12/2024 14.38p 14.50p 13.75p 14.25p 362,642
06/12/2024 14.63p 15.00p 14.25p 14.38p 13,143
05/12/2024 14.63p 15.00p 14.33p 14.62p 81,582
04/12/2024 15.13p 15.13p 14.25p 14.62p 77,767
03/12/2024 15.13p 15.50p 14.75p 15.13p 87,287
02/12/2024 14.63p 15.31p 14.58p 15.13p 76,236
29/11/2024 14.13p 14.75p 14.00p 14.62p 714,425
28/11/2024 15.00p 15.50p 13.60p 14.13p 710,345
27/11/2024 15.25p 15.42p 14.50p 15.00p 280,130
26/11/2024 16.25p 17.00p 14.80p 15.25p 252,718
25/11/2024 15.00p 17.40p 14.48p 15.75p 1,269,143
22/11/2024 14.50p 15.50p 14.00p 14.50p 331,252
21/11/2024 14.25p 15.00p 14.00p 14.50p 248,316
20/11/2024 14.00p 14.50p 13.50p 14.25p 462,673
19/11/2024 14.50p 14.80p 14.00p 14.25p 415,248
18/11/2024 13.25p 15.11p 13.25p 14.85p 1,408,629
15/11/2024 11.75p 13.39p 11.75p 12.24p 739,490
14/11/2024 12.50p 12.67p 11.50p 12.24p 673,001
13/11/2024 13.25p 13.50p 12.00p 12.50p 133,669
12/11/2024 12.75p 13.50p 12.75p 13.25p 217,592
11/11/2024 12.50p 13.00p 12.03p 12.75p 216,978
08/11/2024 12.25p 12.50p 11.75p 12.50p 193,019
07/11/2024 12.25p 12.75p 11.50p 12.25p 354,551
06/11/2024 13.13p 13.50p 12.00p 12.25p 613,135
05/11/2024 13.00p 13.50p 12.50p 13.12p 142,543
04/11/2024 13.00p 13.27p 12.57p 13.00p 123,517
01/11/2024 13.00p 13.50p 12.50p 13.00p 158,003
31/10/2024 13.00p 13.50p 12.63p 13.00p 115,647
30/10/2024 13.25p 13.50p 12.61p 13.00p 321,813
29/10/2024 13.25p 13.50p 13.00p 13.25p 52,965
28/10/2024 13.25p 13.50p 13.00p 13.40p 80,173