Power Metal Resources plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.800	0.850	0.750	0.750	15.000	321,886
2024-03-13	0.800	0.829	0.770	0.800	16.000	95,113
2024-03-12	0.775	0.850	0.760	0.800	16.000	257,644
2024-03-11	0.775	0.800	0.750	0.775	15.500	277,012
2024-03-08	0.775	0.800	0.750	0.775	15.500	46,491
2024-03-07	0.725	0.800	0.700	0.775	15.500	486,617
2024-03-06	0.775	0.800	0.700	0.725	14.500	365,802
2024-03-05	0.775	0.800	0.750	0.775	15.500	82,502
2024-03-04	0.775	0.800	0.750	0.775	15.500	249,883
2024-03-01	0.850	0.850	0.755	0.780	15.600	674,881
2024-02-29	0.850	0.900	0.800	0.850	17.000	72,824
2024-02-28	0.875	0.900	0.800	0.850	17.000	153,486
2024-02-27	0.875	0.900	0.850	0.875	17.500	102,105
2024-02-26	0.875	0.900	0.850	0.875	17.500	204,819
2024-02-23	0.875	0.900	0.850	0.875	17.500	245,816
2024-02-22	0.875	0.950	0.850	0.875	17.500	355,914
2024-02-21	0.925	0.950	0.850	0.875	17.500	452,843
2024-02-20	0.925	0.950	0.900	0.925	18.500	55,661
2024-02-19	0.925	0.950	0.900	0.925	18.500	61,751
2024-02-16	0.925	0.950	0.900	0.925	18.500	248,952
2024-02-15	0.925	0.950	0.912	0.925	18.500	94,493
2024-02-14	0.975	1.050	0.900	0.925	18.500	205,354
2024-02-13	0.975	1.050	0.900	0.975	19.500	22,053
2024-02-12	0.975	1.000	0.950	0.975	19.500	94,617
2024-02-09	0.975	1.000	0.900	0.975	19.500	339,389
2024-02-08	1.025	1.050	0.950	0.975	19.500	501,649
2024-02-07	1.050	1.100	0.950	1.040	20.800	937,884
2024-02-06	1.075	1.194	1.027	1.070	21.400	1,483,294
2024-02-05	1.125	1.150	1.000	1.100	22.000	687,462
2024-02-02	1.050	1.150	1.000	1.125	22.500	978,814
2024-02-01	1.050	1.284	1.000	1.100	22.000	3,824,478
2024-01-31	0.900	1.100	0.900	0.970	19.400	2,553,876
2024-01-30	0.875	0.950	0.800	0.850	17.000	128,089
2024-01-29	0.850	0.950	0.810	0.875	17.500	485,935
2024-01-26	0.875	0.900	0.800	0.850	17.000	184,727
2024-01-25	0.800	0.900	0.790	0.850	17.000	330,174
2024-01-24	0.825	0.900	0.750	0.800	16.000	315,000
2024-01-23	0.700	0.838	0.650	0.825	16.500	550,523
2024-01-22	0.700	0.750	0.650	0.700	14.000	192,442
2024-01-19	0.700	0.800	0.650	0.725	14.500	24,661
2024-01-18	0.725	0.800	0.650	0.700	14.000	373,351
2024-01-17	0.750	0.750	0.700	0.725	14.500	160,970
2024-01-16	0.800	0.823	0.750	0.775	15.500	275,488
2024-01-15	0.675	0.829	0.650	0.800	16.000	520,275
2024-01-12	0.675	0.750	0.650	0.675	13.500	210,500
2024-01-11	0.675	0.700	0.650	0.675	13.500	86,101
2024-01-10	0.675	0.700	0.650	0.675	13.500	349,783
2024-01-09	0.700	0.750	0.650	0.675	13.500	434,263
2024-01-08	0.675	0.750	0.650	0.700	14.000	150,762
2024-01-05	0.725	0.750	0.650	0.690	13.800	114,064
2024-01-04	0.725	0.750	0.700	0.725	14.500	91,525
2024-01-03	0.750	0.800	0.700	0.725	14.500	186,636
2024-01-02	0.775	0.800	0.700	0.750	15.000	101,996
2023-12-29	0.775	0.784	0.750	0.775	15.500	52,061
2023-12-28	0.755	0.800	0.710	0.775	15.500	140,772
2023-12-27	0.775	0.800	0.710	0.755	15.100	101,287
2023-12-22	0.775	0.800	0.750	0.775	15.500	128,254
2023-12-21	0.825	0.850	0.750	0.775	15.500	118,294
2023-12-20	0.850	0.900	0.800	0.825	16.500	186,289
2023-12-19	0.875	0.950	0.792	0.792	15.840	597,899

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.