Power Metal Resources plc (AIM:POW)
London
· Delayed Price · Currency is GBP · Price in GBX 14.88
-0.25 (-1.63%)
Mar 5, 2026, 12:47 PM GMT
Power Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.35 | 15.50 | 14.75 | 14.75 | - | -1.67% | 150,633 |
| Mar 3, 2026 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | -1.64% | 940,065 |
| Mar 2, 2026 | 15.00 | 15.50 | 14.50 | 15.25 | 15.25 | 1.67% | 564,881 |
| Feb 27, 2026 | 15.05 | 15.00 | 15.00 | 15.00 | 15.00 | - | 242,878 |
| Feb 26, 2026 | 15.17 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 329,094 |
| Feb 25, 2026 | 15.00 | 15.50 | 14.89 | 15.25 | 15.25 | 1.67% | 439,101 |
| Feb 24, 2026 | 15.03 | 15.50 | 14.50 | 15.00 | 15.00 | -3.23% | 272,749 |
| Feb 23, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 331,981 |
| Feb 20, 2026 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | - | 559,389 |
| Feb 19, 2026 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | -3.13% | 720,637 |
| Feb 18, 2026 | 16.00 | 16.50 | 15.40 | 16.00 | 16.00 | - | 765,607 |
| Feb 17, 2026 | 16.75 | 17.00 | 15.65 | 16.00 | 16.00 | -4.48% | 625,032 |
| Feb 16, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 228,559 |
| Feb 13, 2026 | 16.75 | 17.50 | 16.50 | 16.75 | 16.75 | - | 438,613 |
| Feb 12, 2026 | 16.78 | 17.00 | 16.50 | 16.75 | 16.75 | - | 440,387 |
| Feb 11, 2026 | 16.50 | 17.00 | 16.30 | 16.75 | 16.75 | -1.47% | 868,868 |
| Feb 10, 2026 | 16.50 | 17.50 | 16.00 | 17.00 | 17.00 | 3.03% | 1,124,004 |
| Feb 9, 2026 | 16.00 | 17.50 | 15.50 | 16.50 | 16.50 | 3.13% | 2,029,832 |
| Feb 6, 2026 | 15.00 | 16.50 | 15.00 | 16.00 | 16.00 | 6.67% | 3,490,743 |
| Feb 5, 2026 | 15.25 | 15.20 | 14.50 | 15.00 | 15.00 | -1.64% | 275,210 |
| Feb 4, 2026 | 15.00 | 15.50 | 14.50 | 15.25 | 15.25 | 1.67% | 671,260 |
| Feb 3, 2026 | 15.50 | 16.00 | 14.50 | 15.00 | 15.00 | -1.64% | 566,743 |
| Feb 2, 2026 | 15.50 | 16.00 | 14.50 | 15.25 | 15.25 | -4.69% | 320,338 |
| Jan 30, 2026 | 15.15 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 777,952 |
| Jan 29, 2026 | 15.75 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 768,641 |
| Jan 28, 2026 | 15.25 | 16.00 | 15.00 | 15.75 | 15.75 | 3.62% | 686,186 |
| Jan 27, 2026 | 15.25 | 15.50 | 15.00 | 15.20 | 15.20 | - | 224,838 |
| Jan 26, 2026 | 15.00 | 15.50 | 14.65 | 15.20 | 15.20 | 1.33% | 1,080,241 |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 535,712 |
| Jan 22, 2026 | 15.25 | 15.50 | 14.78 | 15.00 | 15.00 | -1.64% | 915,295 |
| Jan 21, 2026 | 15.00 | 15.50 | 14.80 | 15.25 | 15.25 | 1.67% | 592,553 |
| Jan 20, 2026 | 15.50 | 16.00 | 14.50 | 15.00 | 15.00 | - | 865,919 |
| Jan 19, 2026 | 15.75 | 16.00 | 15.00 | 15.00 | 15.00 | -4.76% | 520,026 |
| Jan 16, 2026 | 15.25 | 15.50 | 15.25 | 15.75 | 15.75 | 2.94% | 1,144,609 |
| Jan 15, 2026 | 15.10 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | 1,462,666 |
| Jan 14, 2026 | 15.25 | 15.85 | 14.75 | 14.90 | 14.90 | -3.87% | 687,931 |
| Jan 13, 2026 | 15.00 | 15.50 | 14.50 | 15.50 | 15.50 | 3.33% | 458,077 |
| Jan 12, 2026 | 14.95 | 15.50 | 14.00 | 15.00 | 15.00 | 3.45% | 438,026 |
| Jan 9, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | -1.36% | 967,012 |
| Jan 8, 2026 | 14.50 | 15.00 | 13.50 | 14.70 | 14.70 | 1.38% | 295,927 |
| Jan 7, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 450,443 |
| Jan 6, 2026 | 14.10 | 14.50 | 14.50 | 14.50 | 14.50 | - | 826,305 |
| Jan 5, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 561,591 |
| Jan 2, 2026 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | 3.57% | 1,433,281 |
| Dec 31, 2025 | 14.13 | 14.25 | 13.50 | 14.00 | 14.00 | - | 253,479 |
| Dec 30, 2025 | 13.38 | 14.25 | 13.00 | 14.00 | 14.00 | 4.67% | 709,974 |
| Dec 29, 2025 | 13.00 | 13.50 | 13.20 | 13.38 | 13.38 | 1.90% | 347,696 |
| Dec 24, 2025 | 13.13 | 13.75 | 12.50 | 13.13 | 13.13 | 5.00% | 171,925 |
| Dec 23, 2025 | 13.13 | 13.75 | 12.50 | 12.50 | 12.50 | -4.76% | 214,275 |
| Dec 22, 2025 | 13.13 | 13.75 | 12.50 | 13.13 | 13.13 | - | 475,191 |
| Dec 19, 2025 | 13.00 | 13.75 | 12.50 | 13.13 | 13.13 | 0.96% | 377,288 |
| Dec 18, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 375,940 |
| Dec 17, 2025 | 13.00 | 13.14 | 12.50 | 13.00 | 13.00 | - | 374,514 |
| Dec 16, 2025 | 13.25 | 13.01 | 12.50 | 13.00 | 13.00 | -1.89% | 110,050 |
| Dec 15, 2025 | 13.13 | 13.50 | 13.00 | 13.25 | 13.25 | 0.95% | 72,891 |
| Dec 12, 2025 | 13.50 | 14.00 | 12.75 | 13.13 | 13.13 | -2.78% | 221,766 |
| Dec 11, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 3.85% | 58,496 |
| Dec 10, 2025 | 12.25 | 14.00 | 12.00 | 13.00 | 13.00 | 6.12% | 1,221,744 |
| Dec 9, 2025 | 12.06 | 12.50 | 12.50 | 12.25 | 12.25 | - | 62,802 |
| Dec 8, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | -2.00% | 64,041 |
| 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 |