Power Metal Resources plc (AIM:POW)
London
· Delayed Price · Currency is GBP · Price in GBX 13.00
-0.63 (-4.59%)
Apr 28, 2026, 4:24 PM GMT
Power Metal Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.78 | 13.30 | 13.30 | 13.13 | 13.13 | -3.67% | 1,190,839 |
| Apr 27, 2026 | 13.25 | 14.00 | 13.25 | 13.63 | 13.63 | 3.81% | 267,578 |
| Apr 24, 2026 | 13.25 | 13.50 | 12.80 | 13.13 | 13.13 | -0.94% | 1,082,667 |
| Apr 23, 2026 | 13.32 | 13.50 | 13.08 | 13.25 | 13.25 | -2.57% | 254,262 |
| Apr 22, 2026 | 13.38 | 14.00 | 13.25 | 13.60 | 13.60 | 1.49% | 122,684 |
| Apr 21, 2026 | 13.25 | 13.50 | 13.00 | 13.40 | 13.40 | 1.13% | 274,790 |
| Apr 20, 2026 | 13.75 | 14.00 | 13.00 | 13.25 | 13.25 | -3.64% | 334,514 |
| Apr 17, 2026 | 13.88 | 14.00 | 13.50 | 13.75 | 13.75 | -1.43% | 264,804 |
| Apr 16, 2026 | 13.75 | 14.00 | 13.50 | 13.95 | 13.95 | 1.45% | 493,897 |
| Apr 15, 2026 | 13.56 | 13.75 | 13.75 | 13.75 | 13.75 | 1.85% | 413,615 |
| Apr 14, 2026 | 13.75 | 14.00 | 13.25 | 13.50 | 13.50 | -1.82% | 784,525 |
| Apr 13, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 258,444 |
| Apr 10, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 161,265 |
| Apr 9, 2026 | 14.00 | 13.75 | 13.75 | 13.75 | 13.75 | -1.79% | 131,186 |
| Apr 8, 2026 | 13.75 | 14.00 | 13.00 | 14.00 | 14.00 | 1.82% | 547,846 |
| Apr 7, 2026 | 13.75 | 14.00 | 13.40 | 13.75 | 13.75 | - | 328,984 |
| Apr 2, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 94,334 |
| Apr 1, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 386,861 |
| Mar 31, 2026 | 13.75 | 14.00 | 13.51 | 13.75 | 13.75 | - | 4,413 |
| Mar 30, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 135,824 |
| Mar 27, 2026 | 13.75 | 14.00 | 13.00 | 13.75 | 13.75 | - | 334,419 |
| Mar 26, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 421,475 |
| Mar 25, 2026 | 13.38 | 14.00 | 13.25 | 13.75 | 13.75 | 2.80% | 559,009 |
| Mar 24, 2026 | 13.13 | 13.50 | 12.75 | 13.38 | 13.38 | 2.88% | 517,689 |
| Mar 23, 2026 | 13.00 | 13.20 | 12.00 | 13.00 | 13.00 | -3.70% | 765,194 |
| Mar 20, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 1.89% | 175,808 |
| Mar 19, 2026 | 13.75 | 13.88 | 12.85 | 13.25 | 13.25 | -3.64% | 834,402 |
| Mar 18, 2026 | 14.25 | 14.50 | 13.50 | 13.75 | 13.75 | -3.51% | 932,438 |
| Mar 17, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 238,145 |
| Mar 16, 2026 | 14.38 | 14.50 | 14.00 | 14.25 | 14.25 | -0.87% | 445,632 |
| Mar 13, 2026 | 14.50 | 15.00 | 14.00 | 14.38 | 14.38 | 2.68% | 739,307 |
| Mar 12, 2026 | 14.75 | 15.00 | 14.00 | 14.00 | 14.00 | -5.08% | 346,393 |
| Mar 11, 2026 | 14.75 | 15.00 | 14.56 | 14.75 | 14.75 | -1.67% | 140,691 |
| Mar 10, 2026 | 14.25 | 15.00 | 14.00 | 15.00 | 15.00 | 5.26% | 768,276 |
| Mar 9, 2026 | 15.13 | 15.50 | 14.00 | 14.25 | 14.25 | -5.79% | 563,497 |
| Mar 6, 2026 | 15.13 | 15.50 | 14.75 | 15.13 | 15.13 | - | 58,495 |
| Mar 5, 2026 | 15.13 | 15.50 | 14.75 | 15.13 | 15.13 | - | 87,350 |
| Mar 4, 2026 | 15.13 | 15.50 | 14.75 | 15.13 | 15.13 | 0.83% | 171,363 |
| 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 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 242,878 |
| Feb 26, 2026 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | -1.64% | 329,095 |
| Feb 25, 2026 | 15.00 | 15.50 | 14.89 | 15.25 | 15.25 | 1.67% | 439,101 |
| Feb 24, 2026 | 15.50 | 15.50 | 14.50 | 15.00 | 15.00 | -3.23% | 272,750 |
| 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 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 550,387 |
| 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% | 3,650,743 |
| 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 | 15.50 | 16.00 | 15.00 | 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 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | - | 535,710 |
| 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 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 2.94% | 1,144,608 |
| Jan 15, 2026 | 15.00 | 15.50 | 14.65 | 15.30 | 15.30 | 2.68% | 1,973,858 |
| Jan 14, 2026 | 15.25 | 15.85 | 14.75 | 14.90 | 14.90 | -3.87% | 764,241 |
| Jan 13, 2026 | 15.00 | 15.50 | 14.50 | 15.50 | 15.50 | 3.33% | 458,077 |
| Jan 12, 2026 | 14.50 | 15.50 | 14.00 | 15.00 | 15.00 | 3.45% | 772,684 |
| 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 | 14.50 | 14.80 | 13.50 | 14.50 | 14.50 | - | 826,304 |
| 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% | 759,974 |
| Dec 29, 2025 | 13.13 | 13.75 | 13.00 | 13.38 | 13.38 | 1.90% | 397,696 |
| 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 | 12.25 | 12.50 | 12.00 | 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 | 12.38 | 12.50 | 11.75 | 12.50 | 12.50 | 4.17% | 171,605 |
| Dec 4, 2025 | 11.88 | 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 |