Power Metal Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 13.000 | 13.250 | 12.750 | 13.000 | 13.000 | 441,483 |
| 2026-05-05 | 13.000 | 13.250 | 12.750 | 13.000 | 13.000 | 367,225 |
| 2026-05-01 | 12.878 | 13.250 | 12.878 | 13.000 | 13.000 | 205,951 |
| 2026-04-30 | 13.000 | 13.250 | 12.775 | 13.250 | 13.250 | 217,554 |
| 2026-04-29 | 13.125 | 13.250 | 12.750 | 13.000 | 13.000 | 194,775 |
| 2026-04-28 | 13.625 | 13.775 | 13.000 | 13.125 | 13.125 | 1,285,838 |
| 2026-04-27 | 13.250 | 14.000 | 13.250 | 13.625 | 13.625 | 267,578 |
| 2026-04-24 | 13.250 | 13.500 | 12.800 | 13.125 | 13.125 | 1,082,667 |
| 2026-04-23 | 13.500 | 13.500 | 13.080 | 13.250 | 13.250 | 554,261 |
| 2026-04-22 | 13.375 | 14.000 | 13.250 | 13.600 | 13.600 | 122,684 |
| 2026-04-21 | 13.250 | 13.500 | 13.000 | 13.400 | 13.400 | 274,790 |
| 2026-04-20 | 13.750 | 14.000 | 13.000 | 13.250 | 13.250 | 334,514 |
| 2026-04-17 | 13.875 | 14.000 | 13.500 | 13.750 | 13.750 | 264,804 |
| 2026-04-16 | 13.750 | 14.000 | 13.500 | 13.950 | 13.950 | 493,897 |
| 2026-04-15 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 413,615 |
| 2026-04-14 | 13.750 | 14.000 | 13.253 | 13.500 | 13.500 | 784,525 |
| 2026-04-13 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 258,444 |
| 2026-04-10 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 161,264 |
| 2026-04-09 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 131,185 |
| 2026-04-08 | 13.750 | 14.000 | 13.000 | 14.000 | 14.000 | 547,846 |
| 2026-04-07 | 13.750 | 14.000 | 13.400 | 13.750 | 13.750 | 328,984 |
| 2026-04-02 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 94,334 |
| 2026-04-01 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 386,860 |
| 2026-03-31 | 13.750 | 14.000 | 13.510 | 13.750 | 13.750 | 4,413 |
| 2026-03-30 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 135,824 |
| 2026-03-27 | 13.750 | 14.000 | 13.000 | 13.750 | 13.750 | 334,419 |
| 2026-03-26 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 421,475 |
| 2026-03-25 | 13.375 | 14.000 | 13.250 | 13.750 | 13.750 | 559,009 |
| 2026-03-24 | 13.125 | 13.500 | 12.750 | 13.375 | 13.375 | 517,688 |
| 2026-03-23 | 13.000 | 13.198 | 12.000 | 13.000 | 13.000 | 765,193 |
| 2026-03-20 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 175,808 |
| 2026-03-19 | 13.750 | 13.875 | 12.850 | 13.250 | 13.250 | 834,402 |
| 2026-03-18 | 14.250 | 14.500 | 13.500 | 13.750 | 13.750 | 932,438 |
| 2026-03-17 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 238,145 |
| 2026-03-16 | 14.375 | 14.500 | 14.000 | 14.250 | 14.250 | 445,631 |
| 2026-03-13 | 14.500 | 15.000 | 14.000 | 14.375 | 14.375 | 739,306 |
| 2026-03-12 | 14.750 | 15.000 | 14.000 | 14.000 | 14.000 | 346,393 |
| 2026-03-11 | 14.750 | 15.000 | 14.555 | 14.750 | 14.750 | 140,691 |
| 2026-03-10 | 14.250 | 15.000 | 14.000 | 15.000 | 15.000 | 768,276 |
| 2026-03-09 | 15.125 | 15.500 | 14.000 | 14.250 | 14.250 | 563,497 |
| 2026-03-06 | 15.125 | 15.500 | 14.750 | 15.125 | 15.125 | 58,495 |
| 2026-03-05 | 15.125 | 15.500 | 14.750 | 15.125 | 15.125 | 87,349 |
| 2026-03-04 | 15.125 | 15.500 | 14.750 | 15.125 | 15.125 | 171,363 |
| 2026-03-03 | 15.250 | 15.500 | 14.500 | 15.000 | 15.000 | 940,065 |
| 2026-03-02 | 15.000 | 15.475 | 15.000 | 15.250 | 15.250 | 432,230 |
| 2026-02-27 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 242,878 |
| 2026-02-26 | 15.250 | 15.500 | 14.500 | 15.000 | 15.000 | 329,094 |
| 2026-02-25 | 15.000 | 15.500 | 14.890 | 15.250 | 15.250 | 439,100 |
| 2026-02-24 | 15.500 | 15.500 | 14.500 | 15.000 | 15.000 | 272,750 |
| 2026-02-23 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 331,980 |
| 2026-02-20 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 559,388 |
| 2026-02-19 | 16.000 | 16.500 | 15.000 | 15.500 | 15.500 | 720,636 |
| 2026-02-18 | 16.000 | 16.500 | 15.400 | 16.000 | 16.000 | 765,606 |
| 2026-02-17 | 16.750 | 17.000 | 15.650 | 16.000 | 16.000 | 625,031 |
| 2026-02-16 | 16.750 | 17.000 | 16.500 | 16.750 | 16.750 | 228,559 |
| 2026-02-13 | 16.750 | 17.500 | 16.500 | 16.750 | 16.750 | 438,612 |
| 2026-02-12 | 16.750 | 17.000 | 16.500 | 16.750 | 16.750 | 550,387 |
| 2026-02-11 | 16.500 | 17.000 | 16.300 | 16.750 | 16.750 | 868,867 |
| 2026-02-10 | 16.500 | 17.500 | 16.000 | 17.000 | 17.000 | 1,124,003 |
| 2026-02-09 | 16.000 | 17.500 | 15.500 | 16.500 | 16.500 | 2,029,832 |
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.