Power Metal Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.825	0.850	0.806	0.825	16.500	385,330
2022-07-14	0.875	0.900	0.805	0.850	17.000	236,205
2022-07-13	0.875	0.900	0.861	0.875	17.500	76,161
2022-07-12	0.875	0.900	0.852	0.875	17.500	35,704
2022-07-11	0.875	0.900	0.850	0.875	17.500	51,215
2022-07-08	0.875	0.900	0.850	0.875	17.500	80,304
2022-07-07	0.925	0.950	0.855	0.875	17.500	181,933
2022-07-06	0.867	0.961	0.867	0.925	18.500	535,863
2022-07-05	0.825	0.871	0.822	0.850	17.000	102,849
2022-07-04	0.825	0.850	0.800	0.825	16.500	426,864
2022-07-01	0.800	0.850	0.785	0.825	16.500	155,311
2022-06-30	0.875	0.900	0.770	0.825	16.500	347,330
2022-06-29	0.900	0.900	0.850	0.875	17.500	107,101
2022-06-28	0.875	0.950	0.850	0.900	18.000	260,832
2022-06-27	0.875	0.900	0.875	0.875	17.500	102,262
2022-06-24	0.975	1.000	0.850	0.875	17.500	679,866
2022-06-23	1.000	1.020	0.950	0.975	19.500	270,853
2022-06-22	1.125	1.150	0.965	1.000	20.000	518,464
2022-06-21	1.125	1.128	1.100	1.125	22.500	86,532
2022-06-20	1.125	1.138	1.111	1.125	22.500	118,734
2022-06-17	1.100	1.150	1.065	1.125	22.500	94,929
2022-06-16	1.125	1.150	1.100	1.100	22.000	167,801
2022-06-15	1.100	1.150	1.081	1.125	22.500	137,459
2022-06-14	1.125	1.150	1.051	1.100	22.000	183,030
2022-06-13	1.200	1.238	1.100	1.125	22.500	150,221
2022-06-10	1.175	1.250	1.150	1.200	24.000	249,003
2022-06-09	1.175	1.194	1.150	1.175	23.500	248,029
2022-06-08	1.175	1.177	1.150	1.175	23.500	3,147,282
2022-06-07	1.175	1.199	1.163	1.175	23.500	168,704
2022-06-06	1.285	1.285	1.150	1.175	23.500	429,881
2022-06-01	1.300	1.350	1.250	1.275	25.500	155,251
2022-05-31	1.325	1.343	1.266	1.300	26.000	179,086
2022-05-30	1.375	1.400	1.310	1.325	26.500	110,540
2022-05-27	1.375	1.375	1.336	1.375	27.500	49,341
2022-05-26	1.325	1.400	1.300	1.375	27.500	223,155
2022-05-25	1.325	1.345	1.300	1.325	26.500	62,858
2022-05-24	1.375	1.400	1.300	1.325	26.500	291,531
2022-05-23	1.375	1.380	1.351	1.375	27.500	28,638
2022-05-20	1.375	1.400	1.365	1.375	27.500	179,621
2022-05-19	1.375	1.390	1.351	1.375	27.500	141,514
2022-05-18	1.425	1.450	1.360	1.375	27.500	88,370
2022-05-17	1.383	1.450	1.383	1.425	28.500	94,486
2022-05-16	1.375	1.406	1.375	1.375	27.500	92,125
2022-05-13	1.375	1.400	1.351	1.375	27.500	124,105
2022-05-12	1.450	1.450	1.300	1.375	27.500	495,530
2022-05-11	1.425	1.480	1.400	1.450	29.000	260,066
2022-05-10	1.475	1.488	1.400	1.425	28.500	341,520
2022-05-09	1.550	1.550	1.455	1.475	29.500	184,515
2022-05-06	1.620	1.620	1.500	1.550	31.000	291,971
2022-05-05	1.600	1.688	1.565	1.625	32.500	188,928
2022-05-04	1.700	1.724	1.588	1.600	32.000	281,209
2022-05-03	1.700	1.729	1.650	1.700	34.000	154,819
2022-04-29	1.700	1.750	1.653	1.700	34.000	149,802
2022-04-28	1.650	1.800	1.650	1.720	34.400	494,341
2022-04-27	1.525	1.800	1.500	1.650	33.000	761,930
2022-04-26	1.500	1.540	1.450	1.525	30.500	332,013
2022-04-25	1.525	1.550	1.450	1.450	29.000	175,345
2022-04-22	1.450	1.588	1.431	1.525	30.500	477,406
2022-04-21	1.375	1.475	1.351	1.450	29.000	210,843
2022-04-20	1.375	1.387	1.350	1.375	27.500	72,269

← NewerPage 19 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.