Power Metal Resources plc (POW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:50PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 14.39 | 15.50 | 14.00 | 14.65 | 14.65 | 250,741 |
| 22 Apr 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 35,161 |
| 19 Apr 2024 | 15.00 | 15.25 | 14.50 | 15.00 | 15.00 | 189,131 |
| 18 Apr 2024 | 15.25 | 15.25 | 14.50 | 15.00 | 15.00 | 140,518 |
| 17 Apr 2024 | 15.75 | 16.00 | 15.15 | 15.25 | 15.25 | 277,595 |
| 16 Apr 2024 | 16.00 | 16.50 | 15.50 | 15.75 | 15.75 | 114,561 |
| 15 Apr 2024 | 16.00 | 16.50 | 15.57 | 16.00 | 16.00 | 17,509 |
| 12 Apr 2024 | 15.75 | 16.00 | 15.55 | 16.00 | 16.00 | 57,046 |
| 11 Apr 2024 | 16.25 | 16.50 | 16.00 | 15.75 | 15.75 | 281,858 |
| 10 Apr 2024 | 15.50 | 17.00 | 15.65 | 16.25 | 16.25 | 302,010 |
| 09 Apr 2024 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | 100,076 |
| 08 Apr 2024 | 15.25 | 16.00 | 15.00 | 16.00 | 16.00 | 731,180 |
| 05 Apr 2024 | 15.00 | 15.50 | 15.17 | 15.25 | 15.25 | 55,344 |
| 04 Apr 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 61,495 |
| 03 Apr 2024 | 15.50 | 16.00 | 14.62 | 15.00 | 15.00 | 142,944 |
| 02 Apr 2024 | 14.50 | 15.88 | 14.50 | 15.50 | 15.50 | 350,323 |
| 28 Mar 2024 | 13.50 | 15.00 | 13.00 | 14.50 | 14.50 | 690,703 |
| 27 Mar 2024 | 14.50 | 14.55 | 13.00 | 13.50 | 13.50 | 546,457 |
| 27 Mar 2024 | 1:20 Stock split | |||||
| 26 Mar 2024 | 16.30 | 17.00 | 14.00 | 15.00 | 15.00 | 385,151 |
| 25 Mar 2024 | 15.50 | 16.00 | 14.00 | 14.00 | 14.00 | 193,536 |
| 22 Mar 2024 | 15.30 | 16.00 | 14.40 | 15.52 | 15.52 | 173,854 |
| 21 Mar 2024 | 14.80 | 16.00 | 14.60 | 15.30 | 15.30 | 50,507 |
| 20 Mar 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 132,481 |
| 19 Mar 2024 | 15.00 | 15.60 | 14.40 | 14.60 | 14.60 | 43,304 |
| 18 Mar 2024 | 16.00 | 16.60 | 14.40 | 15.20 | 15.20 | 168,152 |
| 15 Mar 2024 | 16.00 | 17.00 | 15.00 | 15.60 | 15.60 | 90,361 |
| 14 Mar 2024 | 16.00 | 17.00 | 15.00 | 15.00 | 15.00 | 321,886 |
| 13 Mar 2024 | 16.00 | 16.58 | 15.40 | 16.00 | 16.00 | 95,112 |
| 12 Mar 2024 | 15.50 | 17.00 | 15.20 | 16.00 | 16.00 | 257,643 |
| 11 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 277,012 |
| 08 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 46,491 |
| 07 Mar 2024 | 14.50 | 16.00 | 14.00 | 15.50 | 15.50 | 486,616 |
| 06 Mar 2024 | 15.50 | 16.00 | 14.00 | 14.50 | 14.50 | 365,801 |
| 05 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 82,502 |
| 04 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 249,882 |
| 01 Mar 2024 | 17.00 | 17.00 | 15.10 | 15.60 | 15.60 | 674,881 |
| 29 Feb 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 72,824 |
| 28 Feb 2024 | 17.50 | 18.00 | 16.00 | 17.00 | 17.00 | 153,485 |
| 27 Feb 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 102,105 |
| 26 Feb 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 204,818 |
| 23 Feb 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 245,815 |
| 22 Feb 2024 | 17.50 | 19.00 | 17.00 | 17.50 | 17.50 | 355,914 |
| 21 Feb 2024 | 18.50 | 19.00 | 17.00 | 17.50 | 17.50 | 452,842 |
| 20 Feb 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 55,661 |
| 19 Feb 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 61,750 |
| 16 Feb 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 248,951 |
| 15 Feb 2024 | 18.50 | 19.00 | 18.24 | 18.50 | 18.50 | 94,493 |
| 14 Feb 2024 | 19.50 | 21.00 | 18.00 | 18.50 | 18.50 | 205,354 |
| 13 Feb 2024 | 19.50 | 21.00 | 18.00 | 19.50 | 19.50 | 22,052 |
| 12 Feb 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 94,616 |
| 09 Feb 2024 | 19.50 | 20.00 | 18.00 | 19.50 | 19.50 | 339,389 |
| 08 Feb 2024 | 20.50 | 21.00 | 19.00 | 19.50 | 19.50 | 501,649 |
| 07 Feb 2024 | 21.00 | 22.00 | 19.00 | 20.80 | 20.80 | 937,884 |
| 06 Feb 2024 | 21.50 | 23.88 | 20.54 | 21.40 | 21.40 | 1,483,294 |
| 05 Feb 2024 | 22.50 | 23.00 | 20.00 | 22.00 | 22.00 | 687,461 |
| 02 Feb 2024 | 21.00 | 23.00 | 20.00 | 22.50 | 22.50 | 978,813 |
| 01 Feb 2024 | 21.00 | 25.68 | 20.00 | 22.00 | 22.00 | 3,824,477 |
| 31 Jan 2024 | 17.50 | 22.00 | 18.00 | 19.40 | 19.40 | 2,553,876 |
| 30 Jan 2024 | 17.50 | 19.00 | 16.00 | 17.00 | 17.00 | 128,088 |
| 29 Jan 2024 | 17.00 | 19.00 | 16.20 | 17.50 | 17.50 | 485,934 |
| 26 Jan 2024 | 17.50 | 18.00 | 16.00 | 17.00 | 17.00 | 184,726 |
| 25 Jan 2024 | 16.00 | 18.00 | 15.80 | 17.00 | 17.00 | 330,174 |
| 24 Jan 2024 | 16.50 | 18.00 | 15.00 | 16.00 | 16.00 | 315,000 |
| 23 Jan 2024 | 14.00 | 16.76 | 13.00 | 16.50 | 16.50 | 550,523 |
| 22 Jan 2024 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 35,236 |
| 19 Jan 2024 | 14.00 | 16.00 | 13.00 | 14.50 | 14.50 | 24,661 |
| 18 Jan 2024 | 14.50 | 16.00 | 13.00 | 14.00 | 14.00 | 373,351 |
| 17 Jan 2024 | 15.50 | 15.00 | 14.00 | 14.50 | 14.50 | 160,969 |
| 16 Jan 2024 | 16.00 | 16.46 | 15.00 | 15.50 | 15.50 | 275,488 |
| 15 Jan 2024 | 14.00 | 16.58 | 13.00 | 16.00 | 16.00 | 520,274 |
| 12 Jan 2024 | 13.50 | 15.00 | 13.00 | 13.50 | 13.50 | 210,500 |
| 11 Jan 2024 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 86,101 |
| 10 Jan 2024 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 349,782 |
| 09 Jan 2024 | 14.00 | 14.00 | 13.06 | 13.50 | 13.50 | 434,262 |
| 08 Jan 2024 | 13.50 | 15.00 | 13.00 | 14.00 | 14.00 | 150,761 |
| 05 Jan 2024 | 14.50 | 15.00 | 13.00 | 13.80 | 13.80 | 114,064 |
| 04 Jan 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 91,524 |
| 03 Jan 2024 | 15.00 | 16.00 | 14.00 | 14.50 | 14.50 | 186,636 |
| 02 Jan 2024 | 15.50 | 16.00 | 14.00 | 15.00 | 15.00 | 101,995 |
| 29 Dec 2023 | 15.50 | 15.68 | 15.00 | 15.50 | 15.50 | 52,060 |
| 28 Dec 2023 | 15.10 | 16.00 | 14.20 | 15.50 | 15.50 | 140,771 |
| 27 Dec 2023 | 15.50 | 16.00 | 14.20 | 15.10 | 15.10 | 101,286 |
| 22 Dec 2023 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 128,253 |
| 21 Dec 2023 | 16.50 | 17.00 | 15.00 | 15.50 | 15.50 | 118,294 |
| 20 Dec 2023 | 17.00 | 18.00 | 16.00 | 16.50 | 16.50 | 186,289 |
| 19 Dec 2023 | 17.50 | 19.00 | 15.84 | 15.84 | 15.84 | 597,898 |
| 18 Dec 2023 | 15.00 | 17.90 | 14.00 | 17.50 | 17.50 | 928,450 |
| 15 Dec 2023 | 15.50 | 16.00 | 14.00 | 15.00 | 15.00 | 212,721 |
| 14 Dec 2023 | 16.00 | 17.00 | 14.72 | 14.72 | 14.72 | 689,241 |
| 13 Dec 2023 | 12.70 | 17.00 | 13.00 | 15.50 | 15.50 | 1,891,345 |
| 12 Dec 2023 | 12.70 | 13.40 | 12.00 | 12.70 | 12.70 | 354,246 |
| 11 Dec 2023 | 11.10 | 13.40 | 11.00 | 12.70 | 12.70 | 961,235 |
| 08 Dec 2023 | 10.20 | 12.00 | 10.00 | 11.10 | 11.10 | 291,272 |
| 07 Dec 2023 | 10.10 | 10.40 | 10.00 | 10.20 | 10.20 | 45,863 |
| 06 Dec 2023 | 10.50 | 10.80 | 10.00 | 10.10 | 10.10 | 407,751 |
| 05 Dec 2023 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 55,425 |
| 04 Dec 2023 | 10.50 | 11.00 | 10.00 | 10.00 | 10.00 | 333,348 |
| 01 Dec 2023 | 11.60 | 12.00 | 10.00 | 10.40 | 10.40 | 184,765 |
| 30 Nov 2023 | 11.30 | 12.00 | 11.00 | 11.30 | 11.30 | 43,477 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.