Power Metal Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.375	1.387	1.350	1.375	27.500	72,269
2022-04-19	1.325	1.400	1.300	1.375	27.500	278,419
2022-04-14	1.325	1.325	1.300	1.305	26.100	75,324
2022-04-13	1.350	1.350	1.300	1.325	26.500	91,144
2022-04-12	1.350	1.350	1.302	1.350	27.000	164,517
2022-04-11	1.350	1.400	1.328	1.350	27.000	155,903
2022-04-08	1.350	1.375	1.300	1.350	27.000	162,893
2022-04-07	1.350	1.400	1.300	1.350	27.000	359,280
2022-04-06	1.325	1.400	1.300	1.350	27.000	425,787
2022-04-05	1.375	1.400	1.300	1.325	26.500	261,012
2022-04-04	1.400	1.435	1.350	1.375	27.500	234,266
2022-04-01	1.325	1.420	1.300	1.400	28.000	192,716
2022-03-31	1.350	1.380	1.300	1.315	26.300	160,363
2022-03-30	1.350	1.360	1.310	1.350	27.000	115,433
2022-03-29	1.350	1.375	1.300	1.350	27.000	411,814
2022-03-28	1.400	1.410	1.325	1.350	27.000	288,893
2022-03-25	1.375	1.450	1.350	1.400	28.000	148,383
2022-03-24	1.400	1.480	1.365	1.375	27.500	375,098
2022-03-23	1.300	1.390	1.300	1.300	26.000	130,401
2022-03-22	1.350	1.420	1.265	1.300	26.000	154,029
2022-03-21	1.325	1.400	1.300	1.350	27.000	264,287
2022-03-18	1.275	1.350	1.253	1.325	26.500	301,130
2022-03-17	1.275	1.298	1.253	1.275	25.500	112,262
2022-03-16	1.275	1.350	1.250	1.275	25.500	74,999
2022-03-15	1.350	1.355	1.251	1.275	25.500	116,669
2022-03-14	1.300	1.400	1.251	1.350	27.000	241,823
2022-03-11	1.300	1.340	1.255	1.300	26.000	95,865
2022-03-10	1.250	1.370	1.250	1.300	26.000	339,796
2022-03-09	1.200	1.300	1.185	1.250	25.000	290,485
2022-03-08	1.150	1.258	1.150	1.200	24.000	398,436
2022-03-07	1.175	1.200	1.100	1.150	23.000	372,239
2022-03-04	1.200	1.250	1.100	1.175	23.500	166,863
2022-03-03	1.225	1.250	1.150	1.200	24.000	352,326
2022-03-02	1.250	1.300	1.200	1.225	24.500	379,331
2022-03-01	1.300	1.330	1.200	1.215	24.300	333,476
2022-02-28	1.275	1.350	1.262	1.300	26.000	542,342
2022-02-25	1.275	1.302	1.256	1.275	25.500	641,627
2022-02-24	1.350	1.400	1.200	1.290	25.800	1,089,774
2022-02-23	1.350	1.500	1.320	1.375	27.500	491,535
2022-02-22	1.375	1.450	1.300	1.350	27.000	258,998
2022-02-21	1.400	1.418	1.351	1.400	28.000	57,862
2022-02-18	1.425	1.430	1.370	1.400	28.000	109,762
2022-02-17	1.450	1.500	1.400	1.425	28.500	50,985
2022-02-16	1.400	1.490	1.350	1.450	29.000	176,482
2022-02-15	1.427	1.427	1.300	1.400	28.000	272,498
2022-02-14	1.400	1.500	1.350	1.450	29.000	205,431
2022-02-11	1.375	1.428	1.300	1.375	27.500	389,432
2022-02-10	1.400	1.400	1.353	1.375	27.500	117,620
2022-02-09	1.400	1.425	1.350	1.400	28.000	157,409
2022-02-08	1.350	1.550	1.321	1.400	28.000	673,211
2022-02-07	1.350	1.350	1.300	1.325	26.500	202,125
2022-02-04	1.350	1.350	1.305	1.350	27.000	26,549
2022-02-03	1.350	1.400	1.300	1.350	27.000	196,797
2022-02-02	1.325	1.380	1.250	1.350	27.000	255,501
2022-02-01	1.350	1.400	1.300	1.325	26.500	265,357
2022-01-31	1.350	1.400	1.300	1.350	27.000	111,960
2022-01-28	1.350	1.370	1.330	1.350	27.000	101,677
2022-01-27	1.400	1.450	1.300	1.350	27.000	507,027
2022-01-26	1.400	1.440	1.360	1.400	28.000	284,317
2022-01-25	1.350	1.400	1.350	1.380	27.600	320,243

← NewerPage 20 of 22 · 1,263 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.