Power Metal Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 14.000 | 14.500 | 13.500 | 13.750 | 13.750 | 187,717 |
| 2025-02-24 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 242,831 |
| 2025-02-21 | 14.250 | 14.500 | 13.650 | 14.000 | 14.000 | 410,419 |
| 2025-02-20 | 13.750 | 14.500 | 13.500 | 13.500 | 13.500 | 225,900 |
| 2025-02-19 | 14.250 | 14.500 | 13.000 | 13.500 | 13.500 | 180,715 |
| 2025-02-18 | 14.500 | 15.000 | 13.981 | 14.250 | 14.250 | 240,326 |
| 2025-02-17 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 123,124 |
| 2025-02-14 | 15.000 | 16.000 | 14.000 | 15.000 | 15.000 | 119,893 |
| 2025-02-13 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 41,994 |
| 2025-02-12 | 15.250 | 16.000 | 14.500 | 14.500 | 14.500 | 497,431 |
| 2025-02-11 | 16.000 | 16.400 | 14.150 | 14.800 | 14.800 | 1,014,834 |
| 2025-02-10 | 14.000 | 15.000 | 13.500 | 14.250 | 14.250 | 931,505 |
| 2025-02-07 | 13.500 | 14.450 | 13.250 | 14.000 | 14.000 | 1,316,531 |
| 2025-02-06 | 13.250 | 14.000 | 13.000 | 13.500 | 13.500 | 2,610,499 |
| 2025-02-05 | 13.500 | 14.000 | 13.000 | 13.250 | 13.250 | 191,704 |
| 2025-02-04 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 683,955 |
| 2025-02-03 | 13.500 | 13.900 | 13.000 | 13.500 | 13.500 | 153,178 |
| 2025-01-31 | 13.500 | 14.000 | 12.890 | 12.890 | 12.890 | 55,736 |
| 2025-01-30 | 13.500 | 13.725 | 13.100 | 13.500 | 13.500 | 212,697 |
| 2025-01-29 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 38,389 |
| 2025-01-28 | 14.000 | 14.000 | 13.128 | 13.800 | 13.800 | 183,606 |
| 2025-01-27 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 242,108 |
| 2025-01-24 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 354,642 |
| 2025-01-23 | 12.500 | 13.500 | 12.334 | 13.500 | 13.500 | 421,111 |
| 2025-01-22 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 39,399 |
| 2025-01-21 | 12.250 | 13.000 | 11.500 | 12.500 | 12.500 | 722,576 |
| 2025-01-20 | 12.500 | 12.750 | 12.000 | 12.750 | 12.750 | 380,462 |
| 2025-01-17 | 12.750 | 13.000 | 12.000 | 12.750 | 12.750 | 862,848 |
| 2025-01-16 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 89,026 |
| 2025-01-15 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 375,807 |
| 2025-01-14 | 13.500 | 14.000 | 12.525 | 12.750 | 12.750 | 773,133 |
| 2025-01-13 | 13.500 | 13.563 | 12.750 | 13.500 | 13.500 | 418,289 |
| 2025-01-10 | 13.000 | 13.598 | 12.500 | 13.500 | 13.500 | 511,217 |
| 2025-01-09 | 13.250 | 13.500 | 12.669 | 13.000 | 13.000 | 60,879 |
| 2025-01-08 | 13.750 | 13.820 | 13.100 | 13.250 | 13.250 | 146,674 |
| 2025-01-07 | 14.000 | 14.000 | 13.250 | 13.750 | 13.750 | 340,296 |
| 2025-01-06 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 198,859 |
| 2025-01-03 | 14.000 | 14.496 | 13.500 | 13.500 | 13.500 | 42,734 |
| 2025-01-02 | 14.000 | 14.500 | 13.000 | 13.900 | 13.900 | 347,263 |
| 2024-12-31 | 13.750 | 14.000 | 13.000 | 14.000 | 14.000 | 188,129 |
| 2024-12-30 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 43,165 |
| 2024-12-27 | 13.750 | 13.875 | 13.500 | 13.750 | 13.750 | 5,418 |
| 2024-12-24 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 1,048 |
| 2024-12-23 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 3,937 |
| 2024-12-20 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 29,517 |
| 2024-12-19 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 43,293 |
| 2024-12-18 | 14.000 | 14.500 | 13.500 | 13.750 | 13.750 | 363,759 |
| 2024-12-17 | 14.500 | 15.000 | 13.583 | 14.000 | 14.000 | 51,730 |
| 2024-12-16 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 67,948 |
| 2024-12-13 | 15.125 | 15.500 | 14.500 | 14.500 | 14.500 | 123,202 |
| 2024-12-12 | 14.625 | 15.223 | 14.500 | 15.125 | 15.125 | 164,489 |
| 2024-12-11 | 14.250 | 14.720 | 14.053 | 14.625 | 14.625 | 147,182 |
| 2024-12-10 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 4,675 |
| 2024-12-09 | 14.375 | 14.500 | 13.750 | 14.250 | 14.250 | 362,642 |
| 2024-12-06 | 14.625 | 15.000 | 14.250 | 14.375 | 14.375 | 13,143 |
| 2024-12-05 | 14.625 | 15.000 | 14.325 | 14.625 | 14.625 | 81,582 |
| 2024-12-04 | 15.000 | 15.000 | 14.250 | 14.625 | 14.625 | 77,767 |
| 2024-12-03 | 15.125 | 15.500 | 14.750 | 15.125 | 15.125 | 87,287 |
| 2024-12-02 | 14.625 | 15.313 | 14.575 | 15.125 | 15.125 | 76,236 |
| 2024-11-29 | 14.125 | 14.750 | 14.000 | 14.625 | 14.625 | 714,425 |
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.