Power Metal Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.850	0.950	0.800	0.925	18.500	156,631
2023-03-30	0.850	0.900	0.807	0.850	17.000	265,686
2023-03-29	0.925	0.950	0.800	0.850	17.000	381,279
2023-03-28	0.900	0.950	0.900	0.925	18.500	218,514
2023-03-27	0.900	0.950	0.850	0.900	18.000	160,447
2023-03-24	0.875	0.950	0.850	0.900	18.000	350,189
2023-03-23	0.925	0.950	0.850	0.850	17.000	218,139
2023-03-22	0.850	0.950	0.850	0.925	18.500	343,089
2023-03-21	0.786	0.850	0.786	0.850	17.000	699,863
2023-03-20	0.817	0.817	0.750	0.775	15.500	558,296
2023-03-17	0.900	0.900	0.800	0.825	16.500	444,176
2023-03-16	0.925	0.950	0.820	0.860	17.200	337,719
2023-03-15	0.950	1.000	0.900	0.925	18.500	42,760
2023-03-14	0.925	1.000	0.900	0.950	19.000	136,924
2023-03-13	0.925	0.950	0.900	0.925	18.500	220,872
2023-03-10	1.069	1.069	0.800	0.900	18.000	3,068,072
2023-03-09	1.075	1.100	1.050	1.075	21.500	141,410
2023-03-08	1.075	1.100	1.050	1.075	21.500	92,959
2023-03-07	1.075	1.100	1.050	1.075	21.500	74,243
2023-03-06	1.075	1.120	1.050	1.120	22.400	195,500
2023-03-03	1.075	1.100	1.000	1.070	21.400	321,776
2023-03-02	1.125	1.150	1.050	1.100	22.000	127,030
2023-03-01	1.125	1.150	1.100	1.125	22.500	293,840
2023-02-28	1.125	1.150	1.100	1.125	22.500	105,275
2023-02-27	1.175	1.200	1.101	1.125	22.500	170,687
2023-02-24	1.175	1.225	1.100	1.175	23.500	81,373
2023-02-23	1.150	1.200	1.100	1.175	23.500	66,181
2023-02-22	1.200	1.200	1.100	1.150	23.000	72,961
2023-02-21	1.200	1.250	1.150	1.200	24.000	166,304
2023-02-20	1.200	1.250	1.150	1.200	24.000	311,517
2023-02-17	1.225	1.250	1.150	1.200	24.000	36,783
2023-02-16	1.125	1.250	1.111	1.225	24.500	185,693
2023-02-15	1.125	1.175	1.100	1.125	22.500	174,721
2023-02-14	1.175	1.200	1.080	1.100	22.000	923,580
2023-02-13	1.200	1.250	1.150	1.175	23.500	46,969
2023-02-10	1.200	1.250	1.150	1.200	24.000	117,388
2023-02-09	1.175	1.250	1.100	1.200	24.000	349,294
2023-02-08	1.175	1.200	1.150	1.175	23.500	103,885
2023-02-07	1.250	1.300	1.150	1.175	23.500	436,908
2023-02-06	1.225	1.269	1.160	1.250	25.000	450,877
2023-02-03	1.225	1.250	1.200	1.225	24.500	107,977
2023-02-02	1.275	1.300	1.200	1.225	24.500	101,411
2023-02-01	1.225	1.300	1.200	1.250	25.000	135,554
2023-01-31	1.275	1.300	1.200	1.250	25.000	171,470
2023-01-30	1.325	1.350	1.250	1.300	26.000	145,112
2023-01-27	1.325	1.350	1.300	1.325	26.500	10,991
2023-01-26	1.325	1.350	1.300	1.325	26.500	184,916
2023-01-25	1.325	1.355	1.300	1.355	27.100	83,078
2023-01-24	1.325	1.350	1.300	1.325	26.500	125,736
2023-01-23	1.375	1.400	1.300	1.325	26.500	141,577
2023-01-20	1.375	1.400	1.350	1.375	27.500	177,213
2023-01-19	1.325	1.400	1.311	1.375	27.500	134,566
2023-01-18	1.375	1.450	1.289	1.325	26.500	175,068
2023-01-17	1.400	1.409	1.350	1.375	27.500	87,144
2023-01-16	1.450	1.480	1.356	1.410	28.200	148,049
2023-01-13	1.450	1.500	1.400	1.450	29.000	79,253
2023-01-12	1.475	1.500	1.415	1.450	29.000	54,155
2023-01-11	1.500	1.524	1.451	1.475	29.500	69,333
2023-01-10	1.525	1.600	1.450	1.500	30.000	69,830
2023-01-09	1.475	1.605	1.470	1.525	30.500	270,508

← NewerPage 16 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.