Power Metal Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.425	1.453	1.300	1.325	26.500	526,760
2022-01-21	1.475	1.500	1.400	1.425	28.500	66,483
2022-01-20	1.500	1.510	1.450	1.490	29.800	312,917
2022-01-19	1.475	1.600	1.450	1.500	30.000	384,057
2022-01-18	1.525	1.550	1.450	1.500	30.000	414,352
2022-01-17	1.525	1.600	1.521	1.550	31.000	154,767
2022-01-14	1.575	1.600	1.500	1.550	31.000	257,870
2022-01-13	1.600	1.617	1.550	1.575	31.500	161,457
2022-01-12	1.625	1.720	1.550	1.600	32.000	228,299
2022-01-11	1.625	1.650	1.600	1.625	32.500	180,306
2022-01-10	1.600	1.650	1.565	1.625	32.500	66,773
2022-01-07	1.625	1.650	1.500	1.600	32.000	171,440
2022-01-06	1.675	1.750	1.600	1.625	32.500	241,541
2022-01-05	1.550	1.700	1.510	1.675	33.500	224,157
2022-01-04	1.450	1.650	1.424	1.600	32.000	401,782
2021-12-31	1.450	1.470	1.413	1.450	29.000	39,229
2021-12-30	1.450	1.477	1.365	1.450	29.000	125,756
2021-12-29	1.325	1.500	1.300	1.395	27.900	133,257
2021-12-24	1.300	1.350	1.291	1.325	26.500	123,969
2021-12-23	1.350	1.370	1.281	1.335	26.700	573,601
2021-12-22	1.375	1.400	1.300	1.350	27.000	84,898
2021-12-21	1.325	1.400	1.300	1.375	27.500	149,702
2021-12-20	1.400	1.500	1.325	1.325	26.500	271,487
2021-12-17	1.375	1.600	1.370	1.400	28.000	374,958
2021-12-16	1.325	1.400	1.300	1.375	27.500	253,596
2021-12-15	1.350	1.500	1.313	1.325	26.500	520,763
2021-12-14	1.350	1.400	1.300	1.325	26.500	481,971
2021-12-13	1.450	1.470	1.315	1.395	27.900	836,907
2021-12-10	1.500	1.600	1.401	1.500	30.000	229,502
2021-12-09	1.550	1.550	1.410	1.500	30.000	132,663
2021-12-08	1.525	1.600	1.500	1.550	31.000	62,889
2021-12-07	1.525	1.600	1.500	1.525	30.500	254,375
2021-12-06	1.550	1.560	1.500	1.525	30.500	187,773
2021-12-03	1.550	1.590	1.540	1.550	31.000	128,041
2021-12-02	1.625	1.650	1.500	1.600	32.000	250,961
2021-12-01	1.550	1.650	1.500	1.600	32.000	288,738
2021-11-30	1.550	1.700	1.500	1.600	32.000	311,720
2021-11-29	1.625	1.650	1.500	1.610	32.200	360,824
2021-11-26	1.700	1.700	1.501	1.625	32.500	294,949
2021-11-25	1.700	1.720	1.650	1.700	34.000	60,631
2021-11-24	1.675	1.728	1.600	1.700	34.000	159,824
2021-11-23	1.720	1.720	1.600	1.640	32.800	228,730
2021-11-22	1.750	1.750	1.610	1.700	34.000	114,914
2021-11-19	1.750	1.780	1.700	1.725	34.500	292,270
2021-11-18	1.725	1.800	1.650	1.750	35.000	100,364
2021-11-17	1.725	1.800	1.700	1.795	35.900	326,196
2021-11-16	1.700	1.800	1.683	1.750	35.000	569,943
2021-11-15	1.750	1.950	1.700	1.720	34.400	559,406
2021-11-12	1.675	1.800	1.663	1.750	35.000	160,800
2021-11-11	1.675	1.800	1.650	1.720	34.400	178,041
2021-11-10	1.700	1.750	1.650	1.680	33.600	286,162
2021-11-09	1.700	1.800	1.650	1.690	33.800	476,521
2021-11-08	1.675	1.800	1.650	1.700	34.000	351,480
2021-11-05	1.650	1.750	1.630	1.630	32.600	290,983
2021-11-04	1.700	1.725	1.631	1.650	33.000	178,743
2021-11-03	1.725	1.750	1.650	1.665	33.300	221,493
2021-11-02	1.675	1.750	1.650	1.725	34.500	316,689
2021-11-01	1.875	1.895	1.661	1.750	35.000	280,604
2021-10-29	1.750	1.850	1.700	1.795	35.900	247,297
2021-10-28	1.700	1.735	1.650	1.700	34.000	249,378

← NewerPage 21 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.