Power Metal Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 16.500 | 17.000 | 15.500 | 16.000 | 16.000 | 148,981 |
| 2024-09-04 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 39,101 |
| 2024-09-03 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 170,996 |
| 2024-09-02 | 16.500 | 16.750 | 16.000 | 16.500 | 16.500 | 87,826 |
| 2024-08-30 | 16.500 | 17.000 | 15.500 | 16.500 | 16.500 | 99,507 |
| 2024-08-29 | 16.250 | 16.700 | 15.500 | 16.500 | 16.500 | 285,046 |
| 2024-08-28 | 16.875 | 17.000 | 16.000 | 16.250 | 16.250 | 79,818 |
| 2024-08-27 | 17.250 | 17.500 | 16.250 | 16.875 | 16.875 | 175,251 |
| 2024-08-23 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 49,211 |
| 2024-08-22 | 17.375 | 18.000 | 17.153 | 17.250 | 17.250 | 315,553 |
| 2024-08-21 | 16.875 | 17.450 | 16.750 | 17.250 | 17.250 | 179,260 |
| 2024-08-20 | 16.875 | 16.998 | 16.750 | 16.875 | 16.875 | 6,969 |
| 2024-08-19 | 16.500 | 17.000 | 15.500 | 16.875 | 16.875 | 365,280 |
| 2024-08-16 | 16.500 | 17.000 | 15.500 | 16.500 | 16.500 | 54,034 |
| 2024-08-15 | 15.750 | 17.000 | 15.500 | 16.000 | 16.000 | 220,040 |
| 2024-08-14 | 16.000 | 16.000 | 15.500 | 15.750 | 15.750 | 101,242 |
| 2024-08-13 | 16.500 | 17.000 | 15.688 | 16.000 | 16.000 | 91,752 |
| 2024-08-12 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 30,963 |
| 2024-08-09 | 16.500 | 16.778 | 16.026 | 16.500 | 16.500 | 5,558 |
| 2024-08-08 | 16.088 | 17.000 | 16.088 | 16.500 | 16.500 | 47,865 |
| 2024-08-07 | 16.250 | 17.000 | 15.500 | 16.000 | 16.000 | 184,399 |
| 2024-08-06 | 15.500 | 16.510 | 15.100 | 16.510 | 16.510 | 295,390 |
| 2024-08-05 | 17.250 | 17.319 | 14.865 | 15.500 | 15.500 | 761,815 |
| 2024-08-02 | 17.500 | 18.000 | 16.500 | 17.250 | 17.250 | 119,469 |
| 2024-08-01 | 17.250 | 18.000 | 16.500 | 17.500 | 17.500 | 166,786 |
| 2024-07-31 | 17.500 | 17.700 | 16.625 | 17.250 | 17.250 | 387,619 |
| 2024-07-30 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 137,301 |
| 2024-07-29 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 96,426 |
| 2024-07-26 | 17.000 | 18.000 | 16.262 | 17.500 | 17.500 | 267,397 |
| 2024-07-25 | 18.250 | 19.000 | 17.000 | 18.000 | 18.000 | 135,225 |
| 2024-07-24 | 18.000 | 19.000 | 17.500 | 18.250 | 18.250 | 92,805 |
| 2024-07-23 | 17.500 | 18.200 | 17.000 | 18.000 | 18.000 | 248,431 |
| 2024-07-22 | 18.250 | 18.500 | 17.250 | 17.500 | 17.500 | 349,862 |
| 2024-07-19 | 19.000 | 19.000 | 18.000 | 18.250 | 18.250 | 173,255 |
| 2024-07-18 | 19.000 | 20.000 | 18.000 | 18.750 | 18.750 | 103,176 |
| 2024-07-17 | 19.000 | 19.320 | 18.500 | 19.000 | 19.000 | 67,152 |
| 2024-07-16 | 19.500 | 20.000 | 18.481 | 19.000 | 19.000 | 108,834 |
| 2024-07-15 | 19.250 | 20.175 | 19.000 | 19.500 | 19.500 | 439,755 |
| 2024-07-12 | 19.000 | 19.500 | 18.500 | 19.250 | 19.250 | 250,086 |
| 2024-07-11 | 18.750 | 19.500 | 18.000 | 19.000 | 19.000 | 224,840 |
| 2024-07-10 | 18.500 | 19.500 | 18.250 | 18.750 | 18.750 | 403,578 |
| 2024-07-09 | 17.880 | 19.000 | 17.880 | 18.500 | 18.500 | 327,983 |
| 2024-07-08 | 17.500 | 18.400 | 17.100 | 17.750 | 17.750 | 205,960 |
| 2024-07-05 | 19.000 | 19.500 | 17.188 | 17.375 | 17.375 | 249,094 |
| 2024-07-04 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 187,576 |
| 2024-07-03 | 18.500 | 19.390 | 18.000 | 19.000 | 19.000 | 271,662 |
| 2024-07-02 | 17.500 | 18.800 | 17.000 | 18.500 | 18.500 | 524,929 |
| 2024-07-01 | 17.250 | 18.000 | 17.000 | 17.500 | 17.500 | 369,701 |
| 2024-06-28 | 17.750 | 18.000 | 17.000 | 17.250 | 17.250 | 301,950 |
| 2024-06-27 | 19.000 | 19.500 | 17.500 | 17.500 | 17.500 | 419,005 |
| 2024-06-26 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 248,657 |
| 2024-06-25 | 18.250 | 19.458 | 17.500 | 18.250 | 18.250 | 557,117 |
| 2024-06-24 | 18.500 | 18.500 | 18.000 | 18.250 | 18.250 | 70,397 |
| 2024-06-21 | 18.500 | 18.850 | 18.000 | 18.500 | 18.500 | 53,850 |
| 2024-06-20 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 34,236 |
| 2024-06-19 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 112,216 |
| 2024-06-18 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 205,565 |
| 2024-06-17 | 18.500 | 19.000 | 17.990 | 17.990 | 17.990 | 128,921 |
| 2024-06-14 | 18.750 | 18.800 | 17.800 | 18.000 | 18.000 | 404,506 |
| 2024-06-13 | 19.000 | 19.240 | 18.275 | 18.750 | 18.750 | 117,441 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.