Power Metal Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.775	0.824	0.752	0.800	16.000	101,177
2023-09-22	0.775	0.800	0.750	0.775	15.500	131,360
2023-09-21	0.800	0.850	0.750	0.775	15.500	329,000
2023-09-20	0.775	0.850	0.765	0.800	16.000	110,504
2023-09-19	0.800	0.850	0.750	0.800	16.000	185,393
2023-09-18	0.850	0.900	0.800	0.840	16.800	145,265
2023-09-15	0.850	0.891	0.810	0.850	17.000	248,128
2023-09-14	0.840	0.900	0.780	0.815	16.300	320,951
2023-09-13	0.840	0.880	0.802	0.840	16.800	98,347
2023-09-12	0.830	0.885	0.800	0.840	16.800	344,736
2023-09-11	0.800	0.860	0.775	0.860	17.200	516,258
2023-09-08	0.800	0.900	0.750	0.800	16.000	1,416,561
2023-09-07	0.700	0.750	0.650	0.700	14.000	115,449
2023-09-06	0.700	0.750	0.650	0.700	14.000	387,976
2023-09-05	0.700	0.750	0.680	0.750	15.000	48,225
2023-09-04	0.700	0.766	0.677	0.700	14.000	395,187
2023-09-01	0.700	0.752	0.650	0.700	14.000	214,928
2023-08-31	0.700	0.725	0.665	0.700	14.000	183,926
2023-08-30	0.700	0.750	0.676	0.700	14.000	376,210
2023-08-29	0.700	0.750	0.650	0.720	14.400	181,942
2023-08-25	0.700	0.716	0.651	0.716	14.320	125,239
2023-08-24	0.675	0.750	0.663	0.700	14.000	292,740
2023-08-23	0.700	0.750	0.650	0.675	13.500	74,572
2023-08-22	0.700	0.750	0.650	0.700	14.000	166,635
2023-08-21	0.700	0.750	0.650	0.740	14.800	78,820
2023-08-18	0.700	0.750	0.650	0.700	14.000	98,190
2023-08-17	0.700	0.750	0.692	0.700	14.000	11,988
2023-08-16	0.675	0.725	0.665	0.700	14.000	187,401
2023-08-15	0.700	0.700	0.650	0.700	14.000	45,996
2023-08-14	0.725	0.750	0.675	0.700	14.000	146,711
2023-08-11	0.725	0.750	0.704	0.725	14.500	95,557
2023-08-10	0.725	0.750	0.700	0.725	14.500	145,655
2023-08-09	0.725	0.750	0.700	0.725	14.500	36,176
2023-08-08	0.750	0.750	0.700	0.720	14.400	125,890
2023-08-07	0.750	0.800	0.700	0.750	15.000	171,272
2023-08-04	0.800	0.800	0.700	0.800	16.000	707,237
2023-08-03	0.825	0.850	0.768	0.800	16.000	540,403
2023-08-02	0.875	0.900	0.805	0.825	16.500	133,999
2023-08-01	0.800	0.900	0.785	0.875	17.500	516,269
2023-07-31	0.775	0.850	0.750	0.800	16.000	117,881
2023-07-28	0.750	0.816	0.700	0.816	16.320	137,127
2023-07-27	0.725	0.800	0.700	0.750	15.000	416,025
2023-07-26	0.725	0.750	0.700	0.725	14.500	317,044
2023-07-25	0.715	0.750	0.693	0.750	15.000	598,201
2023-07-24	0.725	0.750	0.680	0.715	14.300	269,883
2023-07-21	0.685	0.700	0.670	0.695	13.900	70,723
2023-07-20	0.665	0.700	0.664	0.700	14.000	128,234
2023-07-19	0.690	0.700	0.650	0.665	13.300	806,811
2023-07-18	0.695	0.702	0.680	0.690	13.800	354,771
2023-07-17	0.675	0.700	0.653	0.695	13.900	716,182
2023-07-14	0.675	0.700	0.650	0.650	13.000	104,937
2023-07-13	0.675	0.700	0.650	0.675	13.500	27,969
2023-07-12	0.675	0.700	0.650	0.675	13.500	192,256
2023-07-11	0.671	0.671	0.650	0.650	13.000	281,057
2023-07-10	0.675	0.698	0.650	0.675	13.500	283,632
2023-07-07	0.675	0.700	0.660	0.670	13.400	138,087
2023-07-06	0.685	0.700	0.662	0.675	13.500	321,672
2023-07-05	0.675	0.705	0.660	0.685	13.700	222,140
2023-07-04	0.715	0.715	0.655	0.700	14.000	191,622
2023-07-03	0.725	0.750	0.700	0.725	14.500	257,189

← NewerPage 14 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.