Power Metal Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.500	1.550	1.450	1.500	30.000	122,489
2022-10-10	1.475	1.550	1.450	1.500	30.000	277,335
2022-10-07	1.500	1.550	1.450	1.475	29.500	210,157
2022-10-06	1.500	1.550	1.450	1.540	30.800	389,680
2022-10-05	1.500	1.550	1.450	1.500	30.000	352,053
2022-10-04	1.550	1.600	1.450	1.500	30.000	469,558
2022-10-03	1.500	1.600	1.465	1.550	31.000	657,245
2022-09-30	1.450	1.550	1.450	1.500	30.000	108,135
2022-09-29	1.525	1.550	1.410	1.450	29.000	227,091
2022-09-28	1.550	1.636	1.500	1.525	30.500	635,863
2022-09-27	1.525	1.600	1.450	1.475	29.500	149,617
2022-09-26	1.450	1.600	1.400	1.500	30.000	378,268
2022-09-23	1.500	1.550	1.400	1.420	28.400	345,930
2022-09-22	1.550	1.600	1.450	1.500	30.000	211,379
2022-09-21	1.550	1.585	1.479	1.510	30.200	437,157
2022-09-20	1.525	1.650	1.500	1.550	31.000	759,462
2022-09-16	1.525	1.550	1.500	1.500	30.000	421,034
2022-09-15	1.500	1.550	1.465	1.525	30.500	258,561
2022-09-14	1.525	1.550	1.450	1.500	30.000	288,315
2022-09-13	1.575	1.600	1.500	1.525	30.500	251,202
2022-09-12	1.525	1.650	1.500	1.575	31.500	353,223
2022-09-09	1.525	1.580	1.500	1.525	30.500	241,904
2022-09-08	1.475	1.540	1.422	1.525	30.500	447,789
2022-09-07	1.500	1.550	1.450	1.475	29.500	276,490
2022-09-06	1.475	1.550	1.450	1.500	30.000	790,112
2022-09-05	1.425	1.628	1.350	1.475	29.500	832,864
2022-09-02	1.425	1.500	1.370	1.425	28.500	274,750
2022-09-01	1.500	1.550	1.400	1.410	28.200	201,394
2022-08-31	1.575	1.591	1.400	1.475	29.500	362,830
2022-08-30	1.600	1.650	1.550	1.550	31.000	395,969
2022-08-26	1.650	1.700	1.560	1.575	31.500	465,410
2022-08-25	1.575	1.700	1.550	1.650	33.000	1,080,809
2022-08-24	1.575	1.600	1.550	1.575	31.500	304,584
2022-08-23	1.525	1.700	1.450	1.575	31.500	1,097,943
2022-08-22	1.550	1.635	1.450	1.500	30.000	912,115
2022-08-19	1.450	1.695	1.400	1.600	32.000	1,906,588
2022-08-18	1.200	1.450	1.200	1.425	28.500	710,015
2022-08-17	1.300	1.400	1.150	1.200	24.000	1,070,259
2022-08-16	0.925	1.300	0.900	1.275	25.500	2,778,144
2022-08-15	0.875	0.900	0.850	0.875	17.500	52,397
2022-08-12	0.900	0.950	0.875	0.875	17.500	309,971
2022-08-11	0.925	0.950	0.900	0.925	18.500	149,673
2022-08-10	0.913	0.950	0.913	0.925	18.500	57,379
2022-08-09	0.880	0.933	0.880	0.900	18.000	121,278
2022-08-08	0.875	0.900	0.869	0.875	17.500	191,739
2022-08-05	0.875	0.900	0.870	0.875	17.500	160,128
2022-08-04	0.875	0.900	0.860	0.875	17.500	152,421
2022-08-03	0.875	0.900	0.860	0.875	17.500	63,006
2022-08-02	0.875	0.900	0.858	0.875	17.500	358,320
2022-08-01	0.925	0.950	0.861	0.875	17.500	212,852
2022-07-29	0.900	0.950	0.900	0.925	18.500	166,139
2022-07-28	0.925	0.950	0.875	0.875	17.500	163,477
2022-07-27	0.925	0.938	0.903	0.925	18.500	74,034
2022-07-26	0.950	1.000	0.900	0.925	18.500	211,591
2022-07-25	0.950	1.000	0.900	0.950	19.000	141,584
2022-07-22	0.925	1.050	0.915	0.950	19.000	315,267
2022-07-21	0.885	0.950	0.885	0.925	18.500	450,583
2022-07-20	0.850	0.900	0.825	0.875	17.500	138,223
2022-07-19	0.850	0.918	0.800	0.850	17.000	232,338
2022-07-18	0.850	0.900	0.826	0.850	17.000	157,447

← NewerPage 18 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.