Power Metal Resources plc (AIM:POW)
London
· Delayed Price · Currency is GBP · Price in GBX 12.50
+0.50 (4.17%)
At close: Dec 5, 2025
Power Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.25 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 171,605 |
| Dec 4, 2025 | 11.67 | 12.25 | 11.67 | 12.00 | 12.00 | 1.05% | 149,057 |
| Dec 3, 2025 | 12.50 | 13.00 | 11.60 | 11.88 | 11.88 | -5.00% | 648,438 |
| Dec 2, 2025 | 12.50 | 12.50 | 12.01 | 12.50 | 12.50 | - | 205,344 |
| Dec 1, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 348,891 |
| Nov 28, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 40,684 |
| Nov 27, 2025 | 12.50 | 12.56 | 12.56 | 12.50 | 12.50 | - | 1,600 |
| Nov 26, 2025 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 2.04% | 123,421 |
| Nov 25, 2025 | 12.25 | 12.50 | 12.02 | 12.25 | 12.25 | - | 256,711 |
| Nov 24, 2025 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 234,580 |
| Nov 21, 2025 | 12.55 | 13.00 | 12.00 | 12.50 | 12.50 | -1.96% | 399,824 |
| Nov 20, 2025 | 12.75 | 13.00 | 12.10 | 12.75 | 12.75 | - | 586,431 |
| Nov 19, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 300,118 |
| Nov 18, 2025 | 12.75 | 12.74 | 12.50 | 12.75 | 12.75 | - | 297,583 |
| Nov 17, 2025 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 217,107 |
| Nov 14, 2025 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 477,720 |
| Nov 13, 2025 | 13.00 | 13.22 | 12.83 | 13.00 | 13.00 | - | 27,315 |
| Nov 12, 2025 | 13.00 | 13.50 | 12.76 | 13.00 | 13.00 | - | 61,324 |
| Nov 11, 2025 | 13.25 | 13.13 | 13.00 | 13.00 | 13.00 | 1.56% | 234,402 |
| Nov 10, 2025 | 13.25 | 13.50 | 12.80 | 12.80 | 12.80 | -3.40% | 262,073 |
| Nov 7, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 54,235 |
| Nov 6, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 1.92% | 245,451 |
| Nov 5, 2025 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | -1.89% | 196,917 |
| Nov 4, 2025 | 13.25 | 13.50 | 12.80 | 13.25 | 13.25 | - | 53,629 |
| Nov 3, 2025 | 13.00 | 14.00 | 12.50 | 13.25 | 13.25 | 1.92% | 418,345 |
| Oct 31, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 376,082 |
| Oct 30, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | -1.89% | 197,847 |
| Oct 29, 2025 | 13.50 | 14.00 | 12.50 | 13.25 | 13.25 | 1.53% | 180,812 |
| Oct 28, 2025 | 13.25 | 14.00 | 12.90 | 13.05 | 13.05 | 0.38% | 145,043 |
| Oct 27, 2025 | 13.25 | 14.00 | 12.50 | 13.00 | 13.00 | -1.89% | 168,748 |
| Oct 24, 2025 | 13.50 | 14.00 | 12.50 | 13.25 | 13.25 | 6.00% | 674,097 |
| Oct 23, 2025 | 13.50 | 14.00 | 12.50 | 12.50 | 12.50 | -7.41% | 1,364,424 |
| Oct 22, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 3.85% | 304,625 |
| Oct 21, 2025 | 13.25 | 14.00 | 13.00 | 13.00 | 13.00 | -1.89% | 388,578 |
| Oct 20, 2025 | 13.25 | 14.00 | 13.00 | 13.25 | 13.25 | - | 699,364 |
| Oct 17, 2025 | 13.50 | 14.00 | 13.00 | 13.25 | 13.25 | -1.85% | 379,619 |
| Oct 16, 2025 | 13.88 | 14.25 | 13.14 | 13.50 | 13.50 | -2.88% | 849,808 |
| Oct 15, 2025 | 14.00 | 14.50 | 13.50 | 13.90 | 13.90 | 2.96% | 545,736 |
| Oct 14, 2025 | 14.50 | 15.00 | 13.50 | 13.50 | 13.50 | -3.57% | 716,997 |
| Oct 13, 2025 | 14.25 | 15.00 | 14.00 | 14.00 | 14.00 | 4.48% | 956,217 |
| Oct 10, 2025 | 14.00 | 14.50 | 13.40 | 13.40 | 13.40 | -4.29% | 524,163 |
| Oct 9, 2025 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | 1.82% | 363,925 |
| Oct 8, 2025 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | -1.79% | 696,607 |
| Oct 7, 2025 | 13.75 | 14.50 | 13.15 | 14.00 | 14.00 | - | 2,216,931 |
| Oct 6, 2025 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | - | 658,444 |
| Oct 3, 2025 | 14.25 | 14.50 | 14.00 | 14.00 | 14.00 | -1.75% | 302,694 |
| Oct 2, 2025 | 14.75 | 15.00 | 13.88 | 14.25 | 14.25 | -3.39% | 1,588,037 |
| Oct 1, 2025 | 15.25 | 15.50 | 14.50 | 14.75 | 14.75 | -3.28% | 314,885 |
| Sep 30, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 352,480 |
| Sep 29, 2025 | 14.75 | 16.00 | 14.50 | 15.25 | 15.25 | 4.10% | 1,094,795 |
| Sep 26, 2025 | 15.00 | 15.50 | 14.50 | 14.65 | 14.65 | -2.33% | 553,239 |
| Sep 25, 2025 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 418,235 |
| Sep 24, 2025 | 15.50 | 16.00 | 15.00 | 15.00 | 15.00 | -3.23% | 367,178 |
| Sep 23, 2025 | 15.75 | 16.50 | 14.75 | 15.50 | 15.50 | -1.59% | 1,147,276 |
| Sep 22, 2025 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | - | 242,125 |
| Sep 19, 2025 | 16.25 | 17.00 | 15.25 | 15.75 | 15.75 | 1.61% | 1,053,287 |
| Sep 18, 2025 | 15.25 | 16.00 | 15.08 | 15.50 | 15.50 | 1.64% | 301,964 |
| Sep 17, 2025 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 169,202 |
| Sep 16, 2025 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | -3.13% | 722,046 |
| Sep 15, 2025 | 16.25 | 17.00 | 15.50 | 16.00 | 16.00 | -1.54% | 77,426 |
| Sep 12, 2025 | 16.50 | 17.35 | 15.78 | 16.25 | 16.25 | -1.52% | 233,234 |
| Sep 11, 2025 | 15.75 | 16.75 | 15.50 | 16.50 | 16.50 | 4.76% | 684,085 |
| Sep 10, 2025 | 16.00 | 16.10 | 15.50 | 15.75 | 15.75 | -2.17% | 403,990 |
| Sep 9, 2025 | 16.75 | 17.50 | 15.00 | 16.10 | 16.10 | -2.42% | 1,002,705 |
| Sep 8, 2025 | 18.50 | 19.00 | 16.00 | 16.50 | 16.50 | -10.81% | 1,049,548 |
| Sep 5, 2025 | 17.50 | 19.00 | 17.00 | 18.50 | 18.50 | 5.11% | 873,091 |
| Sep 4, 2025 | 18.50 | 19.00 | 17.00 | 17.60 | 17.60 | -4.86% | 1,575,366 |
| Sep 3, 2025 | 18.00 | 19.00 | 17.15 | 18.50 | 18.50 | 2.78% | 416,544 |
| Sep 2, 2025 | 17.75 | 18.95 | 17.50 | 18.00 | 18.00 | 1.41% | 993,645 |
| Sep 1, 2025 | 17.00 | 18.00 | 16.50 | 17.75 | 17.75 | 5.97% | 711,088 |
| Aug 29, 2025 | 16.75 | 17.50 | 16.50 | 16.75 | 16.75 | -2.33% | 508,784 |
| Aug 28, 2025 | 17.25 | 18.00 | 16.50 | 17.15 | 17.15 | 0.88% | 458,974 |
| Aug 27, 2025 | 16.25 | 19.00 | 16.00 | 17.00 | 17.00 | 4.62% | 2,384,677 |
| Aug 26, 2025 | 15.50 | 16.50 | 15.00 | 16.25 | 16.25 | 6.21% | 1,531,606 |
| Aug 22, 2025 | 15.25 | 16.00 | 15.00 | 15.30 | 15.30 | -1.29% | 1,180,169 |
| Aug 21, 2025 | 15.25 | 15.50 | 15.00 | 15.50 | 15.50 | 1.64% | 174,696 |
| Aug 20, 2025 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 957,366 |
| Aug 19, 2025 | 16.25 | 16.93 | 15.00 | 15.50 | 15.50 | 10.71% | 3,295,257 |
| Aug 18, 2025 | 13.88 | 14.50 | 13.50 | 14.00 | 14.00 | 0.90% | 800,205 |
| Aug 15, 2025 | 14.25 | 14.50 | 13.50 | 13.88 | 13.88 | -2.63% | 362,984 |
| Aug 14, 2025 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 95,118 |
| Aug 13, 2025 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 1.75% | 131,672 |
| Aug 12, 2025 | 15.00 | 15.00 | 14.15 | 14.25 | 14.25 | -5.00% | 368,288 |
| Aug 11, 2025 | 14.00 | 15.50 | 13.50 | 15.00 | 15.00 | 7.14% | 696,397 |
| Aug 8, 2025 | 14.00 | 14.50 | 13.67 | 14.00 | 14.00 | - | 1,212,775 |
| Aug 7, 2025 | 13.50 | 14.50 | 13.00 | 14.00 | 14.00 | 3.70% | 204,980 |
| Aug 6, 2025 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | -1.82% | 335,763 |
| Aug 5, 2025 | 13.75 | 14.00 | 13.40 | 13.75 | 13.75 | 1.48% | 58,782 |
| Aug 4, 2025 | 13.75 | 14.25 | 13.00 | 13.55 | 13.55 | -1.45% | 972,350 |
| Aug 1, 2025 | 13.88 | 14.25 | 13.50 | 13.75 | 13.75 | -0.90% | 113,099 |
| Jul 31, 2025 | 14.25 | 14.50 | 13.53 | 13.88 | 13.88 | -2.63% | 353,178 |
| Jul 30, 2025 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 174,151 |
| Jul 29, 2025 | 14.50 | 14.85 | 14.00 | 14.50 | 14.50 | - | 349,249 |
| Jul 28, 2025 | 15.00 | 15.50 | 14.00 | 14.50 | 14.50 | -3.33% | 418,032 |
| Jul 25, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 2.04% | 629,945 |
| Jul 24, 2025 | 15.00 | 15.50 | 14.50 | 14.70 | 14.70 | -2.00% | 465,168 |
| Jul 23, 2025 | 13.75 | 15.50 | 13.50 | 15.00 | 15.00 | 9.09% | 1,902,051 |
| Jul 22, 2025 | 14.00 | 14.75 | 13.50 | 13.75 | 13.75 | -1.79% | 415,991 |
| Jul 21, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 228,341 |
| Jul 18, 2025 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | -1.75% | 367,383 |