Power Metal Resources plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 15.000 | 15.500 | 13.600 | 14.125 | 14.125 | 710,345 |
| 2024-11-27 | 15.250 | 15.418 | 14.500 | 15.000 | 15.000 | 280,130 |
| 2024-11-26 | 16.250 | 17.000 | 14.800 | 15.250 | 15.250 | 252,718 |
| 2024-11-25 | 15.000 | 17.400 | 14.484 | 15.750 | 15.750 | 1,269,143 |
| 2024-11-22 | 14.500 | 15.500 | 14.000 | 15.000 | 15.000 | 331,252 |
| 2024-11-21 | 14.250 | 15.000 | 14.000 | 14.500 | 14.500 | 248,316 |
| 2024-11-20 | 14.000 | 14.500 | 13.500 | 14.250 | 14.250 | 462,673 |
| 2024-11-19 | 14.500 | 14.800 | 14.000 | 14.250 | 14.250 | 415,248 |
| 2024-11-18 | 13.500 | 15.111 | 13.500 | 14.850 | 14.850 | 1,408,629 |
| 2024-11-15 | 11.750 | 13.390 | 11.750 | 13.125 | 13.125 | 739,490 |
| 2024-11-14 | 12.500 | 12.667 | 11.500 | 12.240 | 12.240 | 673,001 |
| 2024-11-13 | 13.250 | 13.500 | 12.000 | 12.500 | 12.500 | 133,669 |
| 2024-11-12 | 12.750 | 13.500 | 12.750 | 13.250 | 13.250 | 217,592 |
| 2024-11-11 | 12.500 | 13.000 | 12.025 | 12.750 | 12.750 | 216,978 |
| 2024-11-08 | 12.250 | 12.500 | 11.750 | 12.500 | 12.500 | 605,519 |
| 2024-11-07 | 12.250 | 12.750 | 11.500 | 12.250 | 12.250 | 354,551 |
| 2024-11-06 | 13.125 | 13.500 | 12.000 | 12.250 | 12.250 | 613,135 |
| 2024-11-05 | 13.000 | 13.500 | 12.500 | 13.125 | 13.125 | 142,543 |
| 2024-11-04 | 13.000 | 13.273 | 12.570 | 13.000 | 13.000 | 123,517 |
| 2024-11-01 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 158,003 |
| 2024-10-31 | 13.000 | 13.500 | 12.628 | 13.000 | 13.000 | 115,647 |
| 2024-10-30 | 13.250 | 13.500 | 12.614 | 13.000 | 13.000 | 321,813 |
| 2024-10-29 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 52,965 |
| 2024-10-28 | 13.250 | 13.500 | 13.000 | 13.400 | 13.400 | 80,173 |
| 2024-10-25 | 14.250 | 14.900 | 13.000 | 13.250 | 13.250 | 630,901 |
| 2024-10-24 | 14.250 | 14.500 | 13.500 | 14.100 | 14.100 | 328,183 |
| 2024-10-23 | 14.500 | 15.000 | 13.110 | 14.100 | 14.100 | 404,090 |
| 2024-10-22 | 14.500 | 15.000 | 13.590 | 14.500 | 14.500 | 92,724 |
| 2024-10-21 | 14.500 | 15.000 | 13.890 | 13.890 | 13.890 | 219,057 |
| 2024-10-18 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 92,890 |
| 2024-10-17 | 14.750 | 15.000 | 14.000 | 14.000 | 14.000 | 73,874 |
| 2024-10-16 | 14.250 | 14.950 | 14.050 | 14.600 | 14.600 | 360,806 |
| 2024-10-15 | 14.500 | 15.000 | 14.000 | 14.250 | 14.250 | 64,764 |
| 2024-10-14 | 15.000 | 15.135 | 14.203 | 14.500 | 14.500 | 99,358 |
| 2024-10-11 | 15.125 | 15.180 | 14.500 | 15.000 | 15.000 | 123,727 |
| 2024-10-10 | 15.125 | 15.500 | 14.750 | 15.125 | 15.125 | 18,171 |
| 2024-10-09 | 15.250 | 15.500 | 14.800 | 15.125 | 15.125 | 209,115 |
| 2024-10-08 | 16.500 | 17.000 | 15.250 | 15.250 | 15.250 | 387,329 |
| 2024-10-07 | 16.000 | 17.000 | 15.750 | 16.500 | 16.500 | 343,209 |
| 2024-10-04 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 1,452 |
| 2024-10-03 | 15.250 | 16.000 | 15.000 | 15.500 | 15.500 | 161,091 |
| 2024-10-02 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 15,674 |
| 2024-10-01 | 15.250 | 16.320 | 14.500 | 15.250 | 15.250 | 107,613 |
| 2024-09-30 | 15.000 | 16.000 | 14.525 | 15.250 | 15.250 | 194,545 |
| 2024-09-27 | 14.500 | 15.000 | 14.110 | 14.500 | 14.500 | 197,225 |
| 2024-09-26 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 186,040 |
| 2024-09-25 | 14.250 | 15.000 | 14.000 | 14.500 | 14.500 | 221,119 |
| 2024-09-24 | 14.250 | 15.000 | 13.500 | 15.000 | 15.000 | 187,586 |
| 2024-09-23 | 14.000 | 15.000 | 13.500 | 14.250 | 14.250 | 138,461 |
| 2024-09-20 | 14.250 | 15.000 | 14.000 | 14.000 | 14.000 | 175,152 |
| 2024-09-19 | 14.250 | 14.510 | 14.000 | 14.250 | 14.250 | 322,271 |
| 2024-09-18 | 14.500 | 15.000 | 14.000 | 14.250 | 14.250 | 69,633 |
| 2024-09-17 | 15.250 | 15.500 | 14.000 | 15.300 | 15.300 | 402,108 |
| 2024-09-16 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 73,412 |
| 2024-09-13 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 60,076 |
| 2024-09-12 | 15.750 | 16.000 | 15.000 | 15.250 | 15.250 | 131,260 |
| 2024-09-11 | 16.750 | 17.500 | 15.620 | 15.750 | 15.750 | 89,991 |
| 2024-09-10 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 168,052 |
| 2024-09-09 | 15.750 | 16.847 | 15.350 | 16.250 | 16.250 | 291,447 |
| 2024-09-06 | 16.000 | 16.000 | 15.525 | 15.750 | 15.750 | 80,371 |
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.