Power Metal Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.750	0.895	0.700	0.875	17.500	928,450
2023-12-15	0.775	0.800	0.700	0.750	15.000	212,721
2023-12-14	0.800	0.850	0.736	0.736	14.720	689,242
2023-12-13	0.650	0.850	0.650	0.775	15.500	1,891,346
2023-12-12	0.635	0.670	0.600	0.635	12.700	354,247
2023-12-11	0.555	0.670	0.550	0.635	12.700	961,236
2023-12-08	0.510	0.600	0.500	0.555	11.100	291,272
2023-12-07	0.505	0.520	0.500	0.510	10.200	45,863
2023-12-06	0.525	0.540	0.500	0.505	10.100	407,751
2023-12-05	0.525	0.550	0.500	0.525	10.500	55,426
2023-12-04	0.525	0.550	0.500	0.500	10.000	333,348
2023-12-01	0.580	0.600	0.500	0.520	10.400	184,765
2023-11-30	0.565	0.600	0.550	0.565	11.300	43,477
2023-11-29	0.550	0.600	0.500	0.565	11.300	314,833
2023-11-28	0.590	0.607	0.536	0.550	11.000	81,390
2023-11-27	0.575	0.630	0.553	0.590	11.800	276,327
2023-11-24	0.603	0.603	0.550	0.575	11.500	1,090,135
2023-11-23	0.625	0.650	0.600	0.625	12.500	61,128
2023-11-22	0.625	0.650	0.600	0.625	12.500	166,414
2023-11-21	0.675	0.700	0.600	0.625	12.500	136,525
2023-11-20	0.700	0.750	0.650	0.675	13.500	127,907
2023-11-17	0.675	0.700	0.624	0.675	13.500	257,265
2023-11-16	0.625	0.700	0.600	0.675	13.500	355,602
2023-11-15	0.615	0.650	0.580	0.625	12.500	71,783
2023-11-14	0.615	0.650	0.584	0.615	12.300	100,842
2023-11-13	0.615	0.650	0.558	0.600	12.000	182,560
2023-11-10	0.625	0.650	0.580	0.615	12.300	32,480
2023-11-09	0.625	0.650	0.580	0.625	12.500	352,378
2023-11-08	0.625	0.650	0.600	0.625	12.500	196,050
2023-11-07	0.600	0.638	0.600	0.625	12.500	424,886
2023-11-06	0.625	0.650	0.570	0.595	11.900	207,693
2023-11-03	0.625	0.650	0.600	0.625	12.500	38,988
2023-11-02	0.625	0.650	0.600	0.625	12.500	69,575
2023-11-01	0.660	0.700	0.600	0.625	12.500	106,271
2023-10-31	0.665	0.700	0.630	0.660	13.200	14,984
2023-10-30	0.725	0.750	0.630	0.665	13.300	94,235
2023-10-27	0.700	0.750	0.650	0.725	14.500	98,805
2023-10-26	0.700	0.725	0.650	0.700	14.000	125,059
2023-10-25	0.665	0.712	0.630	0.700	14.000	210,768
2023-10-24	0.650	0.700	0.630	0.665	13.300	37,718
2023-10-23	0.605	0.700	0.580	0.650	13.000	482,077
2023-10-20	0.610	0.614	0.600	0.605	12.100	62,438
2023-10-19	0.610	0.630	0.600	0.620	12.400	22,093
2023-10-18	0.645	0.660	0.590	0.620	12.400	143,611
2023-10-17	0.655	0.680	0.620	0.645	12.900	62,462
2023-10-16	0.655	0.680	0.630	0.655	13.100	10,676
2023-10-13	0.655	0.655	0.630	0.655	13.100	11,655
2023-10-12	0.655	0.680	0.630	0.655	13.100	202,995
2023-10-11	0.700	0.720	0.575	0.655	13.100	355,934
2023-10-10	0.600	0.666	0.571	0.625	12.500	81,542
2023-10-09	0.625	0.650	0.550	0.600	12.000	636,514
2023-10-06	0.675	0.700	0.600	0.625	12.500	456,355
2023-10-05	0.675	0.700	0.625	0.650	13.000	284,616
2023-10-04	0.725	0.750	0.650	0.698	13.960	101,283
2023-10-03	0.725	0.740	0.703	0.720	14.400	57,529
2023-10-02	0.750	0.766	0.700	0.725	14.500	234,365
2023-09-29	0.775	0.800	0.721	0.750	15.000	86,481
2023-09-28	0.775	0.800	0.750	0.775	15.500	24,410
2023-09-27	0.800	0.850	0.750	0.775	15.500	232,846
2023-09-26	0.800	0.828	0.762	0.800	16.000	145,921

← NewerPage 13 of 22 · 1,262 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.