Power Metal Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.725	0.750	0.700	0.725	14.500	523,775
2023-06-29	0.725	0.750	0.700	0.725	14.500	470,569
2023-06-28	0.725	0.750	0.700	0.725	14.500	49,614
2023-06-27	0.760	0.763	0.705	0.725	14.500	122,839
2023-06-26	0.760	0.770	0.750	0.760	15.200	138,649
2023-06-23	0.790	0.800	0.750	0.750	15.000	188,534
2023-06-22	0.815	0.850	0.780	0.790	15.800	200,360
2023-06-21	0.850	0.900	0.785	0.815	16.300	105,104
2023-06-20	0.825	0.850	0.791	0.815	16.300	355,409
2023-06-19	0.825	0.850	0.800	0.825	16.500	125,137
2023-06-16	0.790	0.850	0.780	0.825	16.500	343,229
2023-06-15	0.790	0.800	0.780	0.800	16.000	114,596
2023-06-14	0.790	0.800	0.785	0.790	15.800	367,079
2023-06-13	0.790	0.800	0.780	0.790	15.800	148,332
2023-06-12	0.825	0.850	0.780	0.790	15.800	283,869
2023-06-09	0.815	0.850	0.800	0.825	16.500	441,468
2023-06-08	0.780	0.850	0.780	0.815	16.300	495,909
2023-06-07	0.775	0.800	0.775	0.775	15.500	42,960
2023-06-06	0.775	0.816	0.761	0.780	15.600	329,359
2023-06-05	0.775	0.800	0.750	0.775	15.500	231,805
2023-06-02	0.750	0.800	0.738	0.775	15.500	567,361
2023-06-01	0.740	0.770	0.730	0.750	15.000	147,967
2023-05-31	0.725	0.752	0.725	0.740	14.800	333,827
2023-05-30	0.725	0.750	0.700	0.725	14.500	86,824
2023-05-26	0.725	0.766	0.700	0.725	14.500	124,038
2023-05-25	0.725	0.750	0.700	0.725	14.500	104,633
2023-05-24	0.735	0.750	0.700	0.725	14.500	319,451
2023-05-23	0.715	0.750	0.700	0.750	15.000	284,137
2023-05-22	0.765	0.800	0.700	0.720	14.400	328,285
2023-05-19	0.740	0.765	0.700	0.765	15.300	533,350
2023-05-18	0.740	0.750	0.730	0.740	14.800	476,798
2023-05-17	0.775	0.800	0.700	0.740	14.800	334,646
2023-05-16	0.775	0.800	0.701	0.750	15.000	810,179
2023-05-15	0.825	0.850	0.750	0.775	15.500	783,254
2023-05-12	0.825	0.850	0.750	0.825	16.500	352,533
2023-05-11	0.850	0.900	0.800	0.825	16.500	384,675
2023-05-10	0.875	0.900	0.800	0.850	17.000	748,205
2023-05-09	0.835	0.900	0.835	0.860	17.200	1,163,119
2023-05-05	0.825	0.850	0.815	0.825	16.500	507,128
2023-05-04	0.825	0.850	0.800	0.825	16.500	123,730
2023-05-03	0.825	0.850	0.810	0.825	16.500	241,477
2023-05-02	0.875	0.900	0.800	0.825	16.500	394,427
2023-04-28	0.875	0.900	0.850	0.875	17.500	154,380
2023-04-27	0.950	0.950	0.850	0.875	17.500	545,891
2023-04-26	0.925	0.950	0.901	0.925	18.500	113,145
2023-04-25	0.975	1.000	0.900	0.925	18.500	181,040
2023-04-24	1.000	1.000	0.950	0.975	19.500	53,905
2023-04-21	1.025	1.100	0.950	1.025	20.500	107,341
2023-04-20	1.025	1.100	0.950	1.025	20.500	44,306
2023-04-19	0.975	1.100	0.950	1.025	20.500	254,768
2023-04-18	0.975	1.000	0.950	0.975	19.500	189,325
2023-04-17	1.025	1.050	0.961	1.000	20.000	251,901
2023-04-14	1.075	1.150	1.000	1.040	20.800	261,755
2023-04-13	1.075	1.150	1.000	1.075	21.500	67,785
2023-04-12	1.075	1.150	1.000	1.075	21.500	247,674
2023-04-11	1.075	1.150	1.000	1.075	21.500	478,899
2023-04-06	1.000	1.150	0.950	1.075	21.500	484,732
2023-04-05	0.975	1.050	0.925	1.000	20.000	246,180
2023-04-04	0.925	1.000	0.900	0.960	19.200	333,893
2023-04-03	0.925	0.950	0.880	0.925	18.500	336,690

← NewerPage 15 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.