Power Metal Resources plc
Sector:
Materials,
Industry:
Diversified Metals & Mining
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Jun 2024 |
GBX |
19.37 |
19.5 |
17.25 |
17.5 |
17.5 |
-1.5 (-7.89%)
|
848,585 |
| 3 Jun 2024 |
GBX |
17 |
20 |
16 |
19 |
19 |
+2 (+11.76%)
|
1,540,105 |
| 31 May 2024 |
GBX |
16.5 |
18 |
16 |
17 |
17 |
+0.5 (+3.03%)
|
631,240 |
| 30 May 2024 |
GBX |
15.5 |
17 |
15 |
16.5 |
16.5 |
+1 (+6.45%)
|
485,478 |
| 29 May 2024 |
GBX |
15.5 |
16 |
14.575 |
15.5 |
15.5 |
0.0 (0.0%)
|
249,015 |
| 28 May 2024 |
GBX |
15.5 |
16 |
15 |
15.5 |
15.5 |
+0.25 (+1.64%)
|
57,535 |
| 24 May 2024 |
GBX |
15.25 |
15.625 |
14.5 |
15.25 |
15.25 |
0.0 (0.0%)
|
52,477 |
| 23 May 2024 |
GBX |
15.25 |
15.25 |
14.5 |
15.25 |
15.25 |
0.0 (0.0%)
|
46,045 |
| 22 May 2024 |
GBX |
15.25 |
16 |
14.5 |
15.25 |
15.25 |
0.0 (0.0%)
|
162,978 |
| 21 May 2024 |
GBX |
15.25 |
16 |
14.628 |
15.25 |
15.25 |
0.0 (0.0%)
|
138,914 |
| 20 May 2024 |
GBX |
15.25 |
16 |
14.63 |
15.25 |
15.25 |
+0.25 (+1.67%)
|
98,661 |
| 17 May 2024 |
GBX |
15.25 |
15.5 |
14.5 |
15 |
15 |
+0.49 (+3.38%)
|
21,652 |
| 16 May 2024 |
GBX |
15.5 |
16 |
14.51 |
14.51 |
14.51 |
-0.99 (-6.39%)
|
237,088 |
| 15 May 2024 |
GBX |
14 |
16 |
14 |
15.5 |
15.5 |
+1.5 (+10.71%)
|
486,873 |
| 14 May 2024 |
GBX |
14 |
14.5 |
13.5 |
14 |
14 |
0.0 (0.0%)
|
18,194 |
| 13 May 2024 |
GBX |
12.75 |
14.5 |
12 |
14 |
14 |
+1.25 (+9.80%)
|
446,741 |
| 10 May 2024 |
GBX |
12.75 |
13.258 |
12.241 |
12.75 |
12.75 |
0.0 (0.0%)
|
286,358 |
| 9 May 2024 |
GBX |
12.75 |
13.5 |
12 |
12.75 |
12.75 |
0.0 (0.0%)
|
86,082 |
| 8 May 2024 |
GBX |
12.75 |
13.35 |
12.525 |
12.75 |
12.75 |
0.0 (0.0%)
|
5,051 |
| 7 May 2024 |
GBX |
12.5 |
13.258 |
12 |
12.75 |
12.75 |
+0.25 (+2%)
|
137,635 |
| 3 May 2024 |
GBX |
13.25 |
13.5 |
12 |
12.5 |
12.5 |
-0.75 (-5.66%)
|
511,457 |
| 2 May 2024 |
GBX |
13.25 |
13.5 |
12.74 |
13.25 |
13.25 |
0.0 (0.0%)
|
196,348 |
| 1 May 2024 |
GBX |
13.5 |
13.5 |
13 |
13.25 |
13.25 |
-0.15 (-1.12%)
|
468,265 |
| 30 Apr 2024 |
GBX |
14 |
14.5 |
13.125 |
13.4 |
13.4 |
-0.6 (-4.29%)
|
161,002 |
| 29 Apr 2024 |
GBX |
14 |
14.5 |
13.55 |
14 |
14 |
0.0 (0.0%)
|
48,809 |
| 26 Apr 2024 |
GBX |
13.75 |
14.244 |
13.5 |
14 |
14 |
+0.11 (+0.79%)
|
25,107 |
| 25 Apr 2024 |
GBX |
14.5 |
14.5 |
13.525 |
13.89 |
13.89 |
-0.61 (-4.21%)
|
688,856 |
| 24 Apr 2024 |
GBX |
14.5 |
15 |
14 |
14.5 |
14.5 |
0.0 (0.0%)
|
1,577,247 |
| 23 Apr 2024 |
GBX |
15 |
15.5 |
14 |
14.5 |
14.5 |
-0.5 (-3.33%)
|
250,172 |
| 22 Apr 2024 |
GBX |
15 |
15.5 |
14.5 |
15 |
15 |
0.0 (0.0%)
|
35,161 |
