Power Metal Resources plc - POW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14	14	14	14.5	13.5	699,688
August 15, 2025	14.02	13.88	13.88	14.5	13.5	362,984
August 14, 2025	14.12	14.25	14.25	15	14	95,601
August 13, 2025	14.47	14.5	14.5	15	14	169,093
August 12, 2025	15	14.25	14.25	15	14.15	382,177
August 11, 2025	14.5	15	15	15.5	13.5	696,397
August 08, 2025	14.18	14	14	14.5	13.67	1.23M
August 07, 2025	13.6	14	14	14.5	13	204,980
August 06, 2025	13.5	13.5	13.5	14	13	360,214
August 05, 2025	14	13.75	13.75	14	13.4	58,782
August 04, 2025	14	13.55	13.55	14.25	13	972,350
August 01, 2025	13.73	13.75	13.75	14.25	13.5	113,098
July 31, 2025	14.5	13.88	13.88	14.5	13.53	353,448
July 30, 2025	14.23	14.25	14.25	15	14	174,151
July 29, 2025	14.56	14.5	14.5	14.85	14	371,458
July 28, 2025	15.4	14.5	14.5	15.5	14	418,032
July 25, 2025	15.23	15	15	15.5	14.5	644,945
July 24, 2025	15.25	14.7	14.7	15.5	14.5	465,169
July 23, 2025	13.9	15	15	15.5	13.5	1.9M
July 22, 2025	14.5	13.75	13.75	14.75	13.5	415,991
July 21, 2025	14.3	14	14	14.5	13.5	228,342
July 18, 2025	13.85	14	14	14.5	13.5	367,383
July 17, 2025	14.05	14.25	14.25	14.75	13.75	79,725
July 16, 2025	14.37	14.38	14.38	15	13.65	547,851
July 15, 2025	14.5	14.5	14.5	15	14	611,568
July 14, 2025	14.35	14.75	14.75	15.5	13.55	869,103
July 11, 2025	14.59	15.3	15.3	15.3	14	866,336
July 10, 2025	14	14.5	14.5	15.5	14	1.17M
July 09, 2025	14	14.6	14.6	15	13.5	1.73M
July 08, 2025	13.2	13.9	13.9	14	12.5	659,636
July 07, 2025	13.3	13	13	13.5	12.5	449,680
July 04, 2025	13	13	13	13.5	12	74,228
July 03, 2025	12	12.5	12.5	13.4	12	224,313
July 02, 2025	13.5	12.75	12.75	13.5	12.5	280,278
July 01, 2025	12	13	13	13.5	12	596,691
June 30, 2025	12.01	12	12	13	11.68	224,221
June 27, 2025	12.4	12.25	12.25	12.5	12	90,104
June 26, 2025	13.24	12.25	12.25	13.5	12	418,906
June 25, 2025	13.25	12.75	12.75	13.5	12	60,375
June 24, 2025	13.25	12.75	12.75	13.5	12.31	44,662
June 23, 2025	12.23	12.75	12.75	13.5	12	160,020
June 20, 2025	12.39	12.75	12.75	13.5	12	109,728
June 19, 2025	12.35	12.75	12.75	13.5	12	238,609
June 18, 2025	12.7	12.75	12.75	13.5	12.48	112,025
June 17, 2025	13.14	12.5	12.5	13.5	12.21	724,645
June 16, 2025	13.25	13	13	14	12.39	429,750
June 13, 2025	13.6	13.5	13.5	14	13	779,738
June 12, 2025	13.5	13.3	13.3	13.5	12.66	922,368
June 11, 2025	13.45	13	13	13.5	12.5	157,124
June 10, 2025	13	13	13	13.5	11.5	1.84M
June 09, 2025	12.98	12.75	12.75	13.5	12.53	750,888
June 06, 2025	13.17	13	13	13.5	12.5	275,577
June 05, 2025	12.55	13	13	13.5	12.5	676,976
June 04, 2025	12.1	12.75	12.75	13	11.5	554,675
June 03, 2025	12.25	11.5	11.5	12.5	11.5	501,724
June 02, 2025	12	12.25	12.25	12.5	12	331,765
May 30, 2025	12.05	12.25	12.25	12.5	12	349,647
May 29, 2025	12	12	12	12	11.5	237,556
May 28, 2025	12.07	11.75	11.75	12.5	11.55	124,351
May 27, 2025	11.72	12	12	12.5	11.66	147,356

Power Metal Resources plc (POW.L) LSE