Power Metal Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.450	1.550	1.444	1.475	29.500	108,040
2023-01-05	1.425	1.500	1.400	1.450	29.000	93,169
2023-01-04	1.425	1.450	1.389	1.425	28.500	70,629
2023-01-03	1.375	1.450	1.368	1.430	28.600	198,979
2022-12-30	1.325	1.400	1.317	1.375	27.500	89,790
2022-12-29	1.278	1.350	1.278	1.325	26.500	40,762
2022-12-28	1.325	1.350	1.250	1.275	25.500	34,565
2022-12-23	1.300	1.326	1.253	1.325	26.500	32,681
2022-12-22	1.325	1.350	1.250	1.300	26.000	164,306
2022-12-21	1.325	1.350	1.300	1.325	26.500	30,628
2022-12-20	1.325	1.325	1.300	1.325	26.500	61,931
2022-12-19	1.325	1.350	1.300	1.325	26.500	68,558
2022-12-16	1.375	1.400	1.300	1.325	26.500	230,565
2022-12-15	1.450	1.479	1.361	1.375	27.500	88,700
2022-12-14	1.450	1.500	1.400	1.450	29.000	15,597
2022-12-13	1.425	1.503	1.400	1.450	29.000	161,470
2022-12-12	1.425	1.450	1.390	1.400	28.000	64,419
2022-12-09	1.425	1.450	1.400	1.425	28.500	13,982
2022-12-08	1.400	1.450	1.360	1.425	28.500	148,537
2022-12-07	1.450	1.494	1.351	1.400	28.000	265,053
2022-12-06	1.500	1.500	1.410	1.450	29.000	119,689
2022-12-05	1.500	1.550	1.450	1.500	30.000	47,875
2022-12-02	1.525	1.550	1.450	1.500	30.000	106,351
2022-12-01	1.525	1.600	1.450	1.525	30.500	159,581
2022-11-30	1.525	1.525	1.450	1.525	30.500	30,413
2022-11-29	1.525	1.600	1.465	1.525	30.500	278,739
2022-11-28	1.550	1.600	1.500	1.550	31.000	178,246
2022-11-25	1.575	1.738	1.500	1.550	31.000	995,102
2022-11-24	1.650	1.655	1.550	1.575	31.500	163,796
2022-11-23	1.650	1.740	1.610	1.695	33.900	289,956
2022-11-22	1.700	1.700	1.600	1.650	33.000	270,685
2022-11-21	1.675	1.850	1.600	1.700	34.000	1,250,105
2022-11-18	1.425	1.700	1.405	1.650	33.000	649,849
2022-11-17	1.450	1.450	1.400	1.425	28.500	66,200
2022-11-16	1.450	1.500	1.410	1.450	29.000	371,351
2022-11-15	1.425	1.500	1.350	1.475	29.500	210,317
2022-11-14	1.400	1.450	1.375	1.435	28.700	287,033
2022-11-11	1.375	1.430	1.344	1.400	28.000	268,038
2022-11-10	1.350	1.450	1.341	1.375	27.500	91,373
2022-11-09	1.350	1.400	1.310	1.350	27.000	124,738
2022-11-08	1.400	1.450	1.311	1.350	27.000	174,250
2022-11-07	1.375	1.450	1.300	1.375	27.500	126,525
2022-11-04	1.350	1.350	1.281	1.325	26.500	381,145
2022-11-03	1.300	1.400	1.300	1.350	27.000	217,760
2022-11-02	1.300	1.315	1.250	1.275	25.500	27,602
2022-11-01	1.350	1.368	1.250	1.300	26.000	190,309
2022-10-31	1.350	1.400	1.300	1.350	27.000	110,643
2022-10-28	1.350	1.400	1.300	1.350	27.000	82,386
2022-10-27	1.350	1.400	1.300	1.350	27.000	173,696
2022-10-26	1.350	1.400	1.300	1.350	27.000	18,397
2022-10-25	1.325	1.400	1.305	1.350	27.000	320,813
2022-10-24	1.400	1.400	1.300	1.325	26.500	237,341
2022-10-21	1.450	1.450	1.366	1.400	28.000	75,257
2022-10-20	1.388	1.500	1.388	1.450	29.000	531,973
2022-10-19	1.425	1.450	1.350	1.365	27.300	217,822
2022-10-18	1.450	1.450	1.390	1.425	28.500	187,017
2022-10-17	1.475	1.500	1.430	1.450	29.000	58,211
2022-10-14	1.475	1.500	1.450	1.475	29.500	28,438
2022-10-13	1.475	1.550	1.400	1.475	29.500	257,954
2022-10-12	1.500	1.550	1.452	1.475	29.500	170,584

← NewerPage 17 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.