POW

Power Metal Resources Historical Data

Company Name Stock Ticker Symbol Market Type
Power Metal Resources Plc POW London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.08 -5.33% 1.42 11:35:05
Open Price Low Price High Price Close Price Prev Close
1.50 1.425 1.50 1.42 1.50
more quote information »
Industry Sector
MINING

POW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.5251.601.4251.528,645,163-0.105-6.89%
1 Month1.651.6751.3751.518,261,252-0.23-13.94%
3 Months0.801.700.7751.318,165,2310.6277.5%
6 Months1.301.750.7751.306,736,9500.129.23%
1 Year2.052.1750.7751.416,086,337-0.63-30.73%
3 Years0.4753.450.1751.526,193,3790.945198.95%
5 Years0.553.450.1751.525,799,1530.87158.18%

POW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 1.42 -0.08 -5.33% 1.50 1.50 1.42 6,918,607
Sep 22 2022 1.50 -0.01 -0.66% 1.55 1.55 1.50 4,227,584
Sep 21 2022 1.51 -0.04 -2.58% 1.55 1.575 1.50 8,743,142
Sep 20 2022 1.55 0.05 3.33% 1.525 1.60 1.525 13,189,242
Sep 16 2022 1.50 -0.03 -1.64% 1.525 1.525 1.50 8,420,684
Sep 15 2022 1.525 0.02 1.67% 1.50 1.525 1.50 5,371,228
Sep 14 2022 1.50 -0.03 -1.64% 1.525 1.525 1.475 7,115,125
Sep 13 2022 1.525 -0.05 -3.17% 1.575 1.575 1.525 5,024,049
Sep 12 2022 1.575 0.05 3.28% 1.525 1.625 1.525 10,064,462
Sep 09 2022 1.525 0.00 0.0% 1.525 1.575 1.525 4,838,074
Sep 08 2022 1.525 0.05 3.39% 1.475 1.525 1.425 8,955,775
Sep 07 2022 1.475 -0.03 -1.67% 1.50 1.50 1.475 5,529,807
Sep 06 2022 1.50 0.02 1.69% 1.475 1.525 1.475 16,002,244
Sep 05 2022 1.475 0.05 3.51% 1.425 1.625 1.375 16,657,295
Sep 02 2022 1.425 0.02 1.06% 1.425 1.45 1.385 5,495,002
Sep 01 2022 1.41 -0.07 -4.41% 1.50 1.50 1.41 4,027,887
Aug 31 2022 1.475 -0.08 -4.84% 1.575 1.575 1.45 7,256,598
Aug 30 2022 1.55 -0.03 -1.59% 1.60 1.625 1.55 7,919,386
Aug 26 2022 1.575 -0.08 -4.55% 1.65 1.675 1.575 9,864,959
Aug 25 2022 1.65 0.08 4.76% 1.575 1.675 1.575 15,616,197
See More Historical Prices ยป
Your Recent History
LSE
POW
Power Meta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220925 21:07:10