Power Metal Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 20.250 | 21.000 | 18.500 | 19.000 | 19.000 | 806,109 |
| 2024-06-11 | 19.750 | 21.000 | 19.427 | 20.500 | 20.500 | 1,394,739 |
| 2024-06-10 | 18.000 | 19.800 | 17.670 | 19.300 | 19.300 | 1,019,210 |
| 2024-06-07 | 17.878 | 18.500 | 17.878 | 18.000 | 18.000 | 109,113 |
| 2024-06-06 | 18.500 | 18.590 | 17.000 | 17.750 | 17.750 | 304,431 |
| 2024-06-05 | 17.500 | 19.000 | 17.350 | 18.500 | 18.500 | 432,849 |
| 2024-06-04 | 19.000 | 19.500 | 17.250 | 17.500 | 17.500 | 818,585 |
| 2024-06-03 | 17.000 | 20.000 | 16.000 | 19.000 | 19.000 | 1,540,105 |
| 2024-05-31 | 16.500 | 18.000 | 16.000 | 17.000 | 17.000 | 631,240 |
| 2024-05-30 | 15.500 | 17.000 | 15.000 | 16.500 | 16.500 | 485,478 |
| 2024-05-29 | 15.500 | 16.000 | 14.575 | 15.500 | 15.500 | 249,015 |
| 2024-05-28 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 57,535 |
| 2024-05-24 | 15.250 | 15.625 | 14.500 | 15.250 | 15.250 | 52,477 |
| 2024-05-23 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 46,045 |
| 2024-05-22 | 15.250 | 16.000 | 14.500 | 15.250 | 15.250 | 162,978 |
| 2024-05-21 | 15.250 | 16.000 | 14.628 | 15.250 | 15.250 | 138,914 |
| 2024-05-20 | 15.250 | 16.000 | 14.630 | 15.250 | 15.250 | 98,661 |
| 2024-05-17 | 15.250 | 15.500 | 14.500 | 15.000 | 15.000 | 21,652 |
| 2024-05-16 | 15.500 | 16.000 | 14.510 | 14.510 | 14.510 | 237,088 |
| 2024-05-15 | 14.000 | 16.000 | 14.000 | 15.500 | 15.500 | 486,873 |
| 2024-05-14 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 18,194 |
| 2024-05-13 | 12.750 | 14.500 | 12.000 | 14.000 | 14.000 | 446,742 |
| 2024-05-10 | 12.750 | 13.258 | 12.241 | 12.750 | 12.750 | 286,358 |
| 2024-05-09 | 12.750 | 13.500 | 12.000 | 12.750 | 12.750 | 86,082 |
| 2024-05-08 | 12.750 | 13.350 | 12.525 | 12.750 | 12.750 | 5,051 |
| 2024-05-07 | 12.500 | 13.258 | 12.000 | 12.750 | 12.750 | 137,635 |
| 2024-05-03 | 13.250 | 13.500 | 12.000 | 12.500 | 12.500 | 511,457 |
| 2024-05-02 | 13.250 | 13.500 | 12.740 | 13.250 | 13.250 | 196,348 |
| 2024-05-01 | 13.500 | 13.500 | 13.000 | 13.250 | 13.250 | 468,265 |
| 2024-04-30 | 14.000 | 14.500 | 13.125 | 13.400 | 13.400 | 161,002 |
| 2024-04-29 | 14.000 | 14.500 | 13.550 | 14.000 | 14.000 | 48,809 |
| 2024-04-26 | 13.750 | 14.244 | 13.500 | 14.000 | 14.000 | 25,107 |
| 2024-04-25 | 14.500 | 14.500 | 13.525 | 13.890 | 13.890 | 688,856 |
| 2024-04-24 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 1,577,247 |
| 2024-04-23 | 15.000 | 15.500 | 14.000 | 14.500 | 14.500 | 250,172 |
| 2024-04-22 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 35,161 |
| 2024-04-19 | 15.000 | 15.250 | 14.500 | 15.000 | 15.000 | 189,131 |
| 2024-04-18 | 15.250 | 15.250 | 14.500 | 15.000 | 15.000 | 140,519 |
| 2024-04-17 | 15.750 | 16.000 | 15.150 | 15.250 | 15.250 | 277,595 |
| 2024-04-16 | 16.000 | 16.500 | 15.500 | 15.750 | 15.750 | 114,561 |
| 2024-04-15 | 16.000 | 16.500 | 15.575 | 16.000 | 16.000 | 17,509 |
| 2024-04-12 | 15.750 | 16.000 | 15.550 | 16.000 | 16.000 | 57,046 |
| 2024-04-11 | 16.250 | 16.500 | 15.750 | 15.750 | 15.750 | 281,858 |
| 2024-04-10 | 15.650 | 17.000 | 15.650 | 16.250 | 16.250 | 302,010 |
| 2024-04-09 | 16.000 | 16.500 | 15.000 | 15.500 | 15.500 | 100,076 |
| 2024-04-08 | 15.250 | 16.000 | 15.000 | 16.000 | 16.000 | 731,180 |
| 2024-04-05 | 15.170 | 15.500 | 15.170 | 15.250 | 15.250 | 55,344 |
| 2024-04-04 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 61,495 |
| 2024-04-03 | 15.500 | 16.000 | 14.620 | 15.000 | 15.000 | 142,944 |
| 2024-04-02 | 14.500 | 15.880 | 14.500 | 15.500 | 15.500 | 350,323 |
| 2024-03-28 | 13.500 | 15.000 | 13.000 | 14.500 | 14.500 | 690,703 |
| 2024-03-27 | 14.500 | 14.550 | 13.000 | 13.500 | 13.500 | 546,458 |
| 2024-03-26 | 0.815 | 0.850 | 0.700 | 0.750 | 15.000 | 385,152 |
| 2024-03-25 | 0.775 | 0.800 | 0.700 | 0.700 | 14.000 | 193,536 |
| 2024-03-22 | 0.765 | 0.800 | 0.720 | 0.776 | 15.520 | 173,855 |
| 2024-03-21 | 0.740 | 0.800 | 0.730 | 0.765 | 15.300 | 50,508 |
| 2024-03-20 | 0.725 | 0.750 | 0.700 | 0.725 | 14.500 | 132,482 |
| 2024-03-19 | 0.750 | 0.780 | 0.720 | 0.730 | 14.600 | 43,305 |
| 2024-03-18 | 0.800 | 0.830 | 0.720 | 0.760 | 15.200 | 168,153 |
| 2024-03-15 | 0.800 | 0.850 | 0.750 | 0.780 | 15.600 | 90,361 |
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.