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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.25	14.9	14.9	15.85	14.75	764,242
January 13, 2026	15	15.5	15.5	15.5	14.5	487,322
January 12, 2026	14.5	15	15	15.5	14	772,685
January 09, 2026	14.5	14.5	14.5	15	14	321,442
January 08, 2026	14.5	14.7	14.7	15	13.5	295,926
January 07, 2026	14.5	14.5	14.5	15	14	450,443
January 06, 2026	14.5	14	14	14.8	13.5	691,340
January 05, 2026	14.5	14.5	14.5	15	14	561,591
January 02, 2026	14	14.5	14.5	15	14	1.43M
December 31, 2025	14.13	14	14	14.25	13.5	253,479
December 30, 2025	13.38	14	14	14.25	13	759,976
December 29, 2025	13.13	13.38	13.38	13.75	13	397,696
December 24, 2025	13.13	13.13	13.13	13.75	12.5	171,926
December 23, 2025	13.13	12.5	12.5	13.75	12.5	214,274
December 22, 2025	13.13	13.13	13.13	13.75	12.5	475,191
December 19, 2025	13	13.13	13.13	13.75	12.5	387,288
December 18, 2025	13	13	13	13.5	12.5	375,940
December 17, 2025	13	13	13	13.14	12.5	412,527
December 16, 2025	13.25	13	13	13.25	12.5	112,050
December 15, 2025	13.13	13.25	13.25	13.5	13	72,892
December 12, 2025	13.5	13.13	13.13	14	12.75	225,848
December 11, 2025	13.5	13.5	13.5	14	13	58,567
December 10, 2025	12.25	13	13	14	12	1.22M
December 09, 2025	12.25	12.25	12.25	12.5	12	67,802
December 08, 2025	12.25	12.25	12.25	12.5	12	64,904
December 05, 2025	12.38	12.5	12.5	12.5	11.75	172,043
December 04, 2025	11.67	12	12	12.25	11.67	149,057
December 03, 2025	12.5	11.88	11.88	13	11.6	734,876
December 02, 2025	12.5	12.5	12.5	12.5	12.01	205,344
December 01, 2025	12.5	12.5	12.5	13	12	348,891
November 28, 2025	12.5	12.5	12.5	13	12	40,684
November 27, 2025	12.5	12.5	12.5	12.56	12.5	2,881
November 26, 2025	12.25	12.5	12.5	13	12	123,421
November 25, 2025	12.25	12.25	12.25	12.5	12.02	256,783
November 24, 2025	12.35	12.25	12.25	13	12	234,581
November 21, 2025	12.55	12.5	12.5	13	12	419,454
November 20, 2025	12.75	12.75	12.75	13	12.1	586,430
November 19, 2025	12.75	12.75	12.75	13	12.5	300,118
November 18, 2025	12.75	12.75	12.75	12.75	12.5	332,021
November 17, 2025	12.75	12.75	12.75	13	12.5	217,107
November 14, 2025	13	12.75	12.75	13.5	12.5	477,720
November 13, 2025	13	13	13	13.22	12.83	27,315
November 12, 2025	13	13	13	13.5	12.76	68,998
November 11, 2025	13.25	13	13	13.25	13	234,402
November 10, 2025	13.25	12.8	12.8	13.5	12.8	262,073
November 07, 2025	13.25	13.25	13.25	13.5	13	64,235
November 06, 2025	13.25	13.25	13.25	13.5	13	245,451
November 05, 2025	13.25	13	13	13.5	12.5	196,917
November 04, 2025	13.07	13.25	13.25	13.5	12.8	78,085
November 03, 2025	13	13.25	13.25	14	12.5	418,346
October 31, 2025	13	13	13	13.5	12.5	376,082
October 30, 2025	13	13	13	13.5	12.5	207,847
October 29, 2025	13.5	13.25	13.25	14	12.5	180,811
October 28, 2025	13.25	13.05	13.05	14	12.9	145,043
October 27, 2025	13.25	13	13	14	12.5	168,747
October 24, 2025	13.4	13.25	13.25	14	12.5	674,097
October 23, 2025	13.5	12.5	12.5	14	12.5	1.36M
October 22, 2025	13.5	13.5	13.5	14	13	304,625
October 21, 2025	13.4	13	13	14	13	388,578
October 20, 2025	13.25	13.25	13.25	14	13	699,363

Power Metal Resources plc (POW.L) LSE