UK markets open in 6 hours 47 minutes
NIKKEI 225
27,288.29 -178.32 (-0.65%) HANG SENG
19,591.43 +332.67 (+1.73%) CRUDE OIL
70.22 -0.68 (-0.96%) GOLD FUTURES
1,973.60 +24.00 (+1.23%) DOW
32,030.11 -530.49 (-1.63%) Bitcoin GBP
22,237.22 -627.12 (-2.74%)
Power Metal Resources plc (POW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:02PM GMT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 0.0000 | 0.0000 | 0.0000 | 0.9250 | 0.9250 | 240,000 |
| 21 Mar 2023 | 0.7750 | 0.8500 | 0.7860 | 0.8500 | 0.8500 | 13,997,258 |
| 20 Mar 2023 | 0.8250 | 0.8170 | 0.7500 | 0.7750 | 0.7750 | 11,165,923 |
| 17 Mar 2023 | 0.9000 | 0.9000 | 0.8000 | 0.8250 | 0.8250 | 8,883,517 |
| 16 Mar 2023 | 0.9250 | 0.9500 | 0.8200 | 0.8600 | 0.8600 | 6,754,381 |
| 15 Mar 2023 | 0.9500 | 1.0000 | 0.9000 | 0.9250 | 0.9250 | 855,199 |
| 14 Mar 2023 | 0.9250 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 2,738,470 |
| 13 Mar 2023 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 4,417,436 |
| 10 Mar 2023 | 1.0750 | 1.0690 | 0.8000 | 0.9000 | 0.9000 | 61,361,446 |
| 09 Mar 2023 | 1.0750 | 1.1000 | 1.0500 | 1.0750 | 1.0750 | 2,828,205 |
| 08 Mar 2023 | 1.0750 | 1.1000 | 1.0500 | 1.0750 | 1.0750 | 1,859,184 |
| 07 Mar 2023 | 1.0750 | 1.1000 | 1.0500 | 1.0750 | 1.0750 | 1,484,868 |
| 06 Mar 2023 | 1.0750 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 3,910,004 |
| 03 Mar 2023 | 1.0750 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 6,435,513 |
| 02 Mar 2023 | 1.1250 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 2,540,609 |
| 01 Mar 2023 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 5,876,799 |
| 28 Feb 2023 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 2,105,509 |
| 27 Feb 2023 | 1.1750 | 1.2000 | 1.1010 | 1.1250 | 1.1250 | 3,413,731 |
| 24 Feb 2023 | 1.1750 | 1.2250 | 1.1000 | 1.1750 | 1.1750 | 1,627,460 |
| 23 Feb 2023 | 1.1500 | 1.2000 | 1.1000 | 1.1750 | 1.1750 | 1,323,627 |
| 22 Feb 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 1,459,227 |
| 21 Feb 2023 | 1.2000 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 3,326,076 |
| 20 Feb 2023 | 1.2000 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 6,230,345 |
| 17 Feb 2023 | 1.2250 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 735,649 |
| 16 Feb 2023 | 1.1250 | 1.2500 | 1.1110 | 1.2250 | 1.2250 | 3,713,853 |
| 15 Feb 2023 | 1.1250 | 1.1750 | 1.1000 | 1.1250 | 1.1250 | 3,494,425 |
| 14 Feb 2023 | 1.1750 | 1.2000 | 1.0800 | 1.1000 | 1.1000 | 18,471,600 |
| 13 Feb 2023 | 1.2000 | 1.2500 | 1.1500 | 1.1750 | 1.1750 | 939,387 |
| 10 Feb 2023 | 1.2000 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 2,347,765 |
| 09 Feb 2023 | 1.1750 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 6,985,875 |
| 08 Feb 2023 | 1.1750 | 1.2000 | 1.1500 | 1.1750 | 1.1750 | 2,077,696 |
| 07 Feb 2023 | 1.2500 | 1.3000 | 1.1500 | 1.1750 | 1.1750 | 8,738,164 |
| 06 Feb 2023 | 1.2250 | 1.2690 | 1.1600 | 1.2500 | 1.2500 | 9,017,545 |
| 03 Feb 2023 | 1.2250 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 2,159,541 |
| 02 Feb 2023 | 1.2750 | 1.3000 | 1.2000 | 1.2250 | 1.2250 | 2,028,212 |
| 01 Feb 2023 | 1.2250 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 2,711,087 |
| 31 Jan 2023 | 1.2750 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 3,429,398 |
| 30 Jan 2023 | 1.3250 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 2,902,244 |
| 27 Jan 2023 | 1.3250 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 219,824 |
| 26 Jan 2023 | 1.3250 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 3,698,319 |
| 25 Jan 2023 | 1.3250 | 1.3550 | 1.3000 | 1.3550 | 1.3550 | 1,661,550 |
| 24 Jan 2023 | 1.3250 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 2,514,717 |
| 23 Jan 2023 | 1.3750 | 1.4000 | 1.3000 | 1.3250 | 1.3250 | 2,831,532 |
| 20 Jan 2023 | 1.3750 | 1.4000 | 1.3500 | 1.3750 | 1.3750 | 3,544,253 |
| 19 Jan 2023 | 1.3250 | 1.4000 | 1.3110 | 1.3750 | 1.3750 | 2,691,311 |
| 18 Jan 2023 | 1.3750 | 1.4500 | 1.2890 | 1.3250 | 1.3250 | 3,501,353 |
| 17 Jan 2023 | 1.4000 | 1.4090 | 1.3500 | 1.3750 | 1.3750 | 1,742,874 |
| 16 Jan 2023 | 1.4500 | 1.4800 | 1.3560 | 1.4100 | 1.4100 | 2,960,986 |
| 13 Jan 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 1,585,052 |
| 12 Jan 2023 | 1.4750 | 1.5000 | 1.4150 | 1.4500 | 1.4500 | 1,083,106 |
| 11 Jan 2023 | 1.5000 | 1.5240 | 1.4510 | 1.4750 | 1.4750 | 1,386,660 |
| 10 Jan 2023 | 1.5250 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 1,396,597 |
| 09 Jan 2023 | 1.4750 | 1.6050 | 1.4700 | 1.5250 | 1.5250 | 5,410,163 |
| 06 Jan 2023 | 1.4500 | 1.5500 | 1.4440 | 1.4750 | 1.4750 | 2,160,801 |
| 05 Jan 2023 | 1.4250 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 1,863,374 |
| 04 Jan 2023 | 1.4250 | 1.4500 | 1.3890 | 1.4250 | 1.4250 | 1,412,582 |
| 03 Jan 2023 | 1.3750 | 1.4500 | 1.3680 | 1.4300 | 1.4300 | 3,979,580 |
| 30 Dec 2022 | 1.3250 | 1.4000 | 1.3170 | 1.3750 | 1.3750 | 1,795,805 |
| 29 Dec 2022 | 1.2750 | 1.3500 | 1.2780 | 1.3250 | 1.3250 | 815,237 |
| 28 Dec 2022 | 1.3250 | 1.3500 | 1.2500 | 1.2750 | 1.2750 | 691,292 |
| 23 Dec 2022 | 1.3000 | 1.3260 | 1.2530 | 1.3250 | 1.3250 | 653,621 |
| 22 Dec 2022 | 1.3250 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 3,286,112 |
| 21 Dec 2022 | 1.3250 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 612,558 |
| 20 Dec 2022 | 1.3250 | 1.3220 | 1.3000 | 1.3250 | 1.3250 | 1,238,616 |
| 19 Dec 2022 | 1.3250 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 1,371,161 |
| 16 Dec 2022 | 1.3750 | 1.4000 | 1.3000 | 1.3250 | 1.3250 | 4,611,292 |
| 15 Dec 2022 | 1.4500 | 1.4790 | 1.3610 | 1.3750 | 1.3750 | 1,773,993 |
| 14 Dec 2022 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 311,948 |
| 13 Dec 2022 | 1.4250 | 1.5030 | 1.4000 | 1.4500 | 1.4500 | 3,229,396 |
| 12 Dec 2022 | 1.4250 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 1,288,377 |
| 09 Dec 2022 | 1.4250 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 279,644 |
| 08 Dec 2022 | 1.4000 | 1.4500 | 1.3600 | 1.4250 | 1.4250 | 2,970,737 |
| 07 Dec 2022 | 1.4500 | 1.4940 | 1.3510 | 1.4000 | 1.4000 | 5,301,052 |
| 06 Dec 2022 | 1.5000 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 2,393,772 |
| 05 Dec 2022 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 957,504 |
| 02 Dec 2022 | 1.5250 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 2,127,011 |
| 01 Dec 2022 | 1.5250 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 3,191,617 |
| 30 Nov 2022 | 1.5250 | 1.5150 | 1.4500 | 1.5250 | 1.5250 | 608,254 |
| 29 Nov 2022 | 1.5250 | 1.6000 | 1.4650 | 1.5250 | 1.5250 | 5,574,770 |
| 28 Nov 2022 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 3,564,917 |
| 25 Nov 2022 | 1.5750 | 1.7380 | 1.5000 | 1.5500 | 1.5500 | 19,902,041 |
| 24 Nov 2022 | 1.6500 | 1.6550 | 1.5500 | 1.5750 | 1.5750 | 3,275,927 |
| 23 Nov 2022 | 1.6500 | 1.7400 | 1.6100 | 1.6950 | 1.6950 | 5,799,127 |
| 22 Nov 2022 | 1.7000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 5,413,695 |
| 21 Nov 2022 | 1.6750 | 1.8500 | 1.6000 | 1.7000 | 1.7000 | 25,002,105 |
| 18 Nov 2022 | 1.4250 | 1.7000 | 1.4050 | 1.6500 | 1.6500 | 12,996,972 |
| 17 Nov 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 1,324,005 |
| 16 Nov 2022 | 1.4500 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 7,427,018 |
| 15 Nov 2022 | 1.4250 | 1.5000 | 1.3500 | 1.4750 | 1.4750 | 4,206,339 |
| 14 Nov 2022 | 1.4000 | 1.4500 | 1.3750 | 1.4350 | 1.4350 | 5,740,655 |
| 11 Nov 2022 | 1.3750 | 1.4300 | 1.3440 | 1.4000 | 1.4000 | 5,360,763 |
| 10 Nov 2022 | 1.3500 | 1.4500 | 1.3410 | 1.3750 | 1.3750 | 1,827,453 |
| 09 Nov 2022 | 1.3500 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 2,494,751 |
| 08 Nov 2022 | 1.4000 | 1.4500 | 1.3110 | 1.3500 | 1.3500 | 3,484,992 |
| 07 Nov 2022 | 1.3750 | 1.4500 | 1.3000 | 1.3750 | 1.3750 | 2,530,490 |
| 04 Nov 2022 | 1.3500 | 1.3500 | 1.2810 | 1.3250 | 1.3250 | 7,622,890 |
| 03 Nov 2022 | 1.3000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 4,355,208 |
| 02 Nov 2022 | 1.3000 | 1.3150 | 1.2500 | 1.2750 | 1.2750 | 552,045 |
| 01 Nov 2022 | 1.3500 | 1.3680 | 1.2500 | 1.3000 | 1.3000 | 3,806,174 |
| 31 Oct 2022 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 2,212,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
