Power Metal Resources PLC (POWP)

POWP
🏛️ Vereinigtes Königreich →
14.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 15.00 15.50 14.50 14.65 0.6M
2025-09-25 15.00 16.00 15.00 15.00 0.4M
2025-09-24 15.50 16.00 15.00 15.00 0.4M
2025-09-23 15.75 16.50 14.75 15.50 1.1M
2025-09-22 15.75 16.50 15.00 15.75 0.2M
2025-09-19 16.25 17.00 15.25 15.75 1.1M
2025-09-18 16.25 16.00 15.08 15.50 0.3M
2025-09-17 15.50 16.00 15.00 15.25 0.2M
2025-09-16 16.00 16.50 15.00 15.50 0.7M
2025-09-15 16.25 17.00 15.50 16.00 0.1M
2025-09-12 16.50 17.35 15.78 16.25 0.2M
2025-09-11 15.75 16.75 15.50 16.50 0.7M
2025-09-10 16.00 16.10 15.50 15.75 0.4M
2025-09-09 16.75 17.50 15.00 16.10 1.3M
2025-09-08 18.50 19.00 16.00 16.50 1.0M
2025-09-05 17.50 19.00 17.00 18.50 0.9M
2025-09-04 18.50 19.00 17.00 17.60 1.6M
2025-09-03 18.00 19.00 17.15 18.50 0.4M
2025-09-02 17.75 18.95 17.50 18.00 0.9M
2025-09-01 17.00 18.00 16.50 17.75 0.7M
2025-08-29 16.75 17.50 16.50 16.75 0.5M
2025-08-28 17.25 18.00 16.50 17.15 0.5M
2025-08-27 16.25 19.00 16.00 17.00 2.4M
2025-08-26 15.50 16.50 15.00 16.25 2.0M
2025-08-22 15.25 16.00 15.00 15.30 1.3M
2025-08-21 15.25 15.50 15.00 15.50 0.2M
2025-08-20 15.50 16.00 15.00 15.25 1.1M
2025-08-19 16.25 16.93 15.00 15.50 3.5M
2025-08-18 13.88 14.50 13.50 14.00 0.8M
2025-08-15 14.25 14.50 13.50 13.88 0.4M
2025-08-14 14.50 15.00 14.00 14.25 0.1M
2025-08-13 14.25 15.00 14.00 14.50 0.1M
2025-08-12 15.00 15.00 14.15 14.25 0.4M
2025-08-11 14.00 15.50 13.50 15.00 0.7M
2025-08-08 14.00 14.50 13.67 14.00 1.2M
2025-08-07 13.50 14.50 13.00 14.00 0.2M
2025-08-06 13.75 14.00 13.00 13.50 0.3M
2025-08-05 13.75 14.00 13.40 13.75 0.1M
2025-08-04 13.75 14.25 13.00 13.55 1.0M
2025-08-01 13.88 14.25 13.50 13.75 0.1M
2025-07-31 14.25 14.50 13.53 13.88 0.4M
2025-07-30 14.50 15.00 14.00 14.25 0.2M
2025-07-29 14.50 14.85 14.00 14.50 0.3M
2025-07-28 15.00 15.50 14.00 14.50 0.4M
2025-07-25 15.00 15.50 14.50 15.00 0.6M
2025-07-24 15.00 15.50 14.50 14.70 0.5M
2025-07-23 13.75 15.50 13.50 15.00 1.9M
2025-07-22 14.00 14.75 13.50 13.75 0.4M
2025-07-21 14.00 14.50 13.50 14.00 0.2M
2025-07-18 14.25 14.50 13.50 14.00 0.4M
2025-07-17 14.38 14.75 13.75 14.25 0.1M
2025-07-16 14.50 15.00 13.65 14.38 0.5M
2025-07-15 14.00 15.00 14.00 14.50 0.6M
2025-07-14 14.75 15.50 13.55 14.75 0.9M
2025-07-11 14.50 15.30 14.00 15.30 1.4M
2025-07-10 14.50 15.50 14.00 14.50 1.2M
2025-07-09 13.75 15.00 13.50 14.60 1.7M
2025-07-08 13.00 14.00 12.50 13.90 0.7M
2025-07-07 13.00 13.50 12.50 13.00 0.4M
2025-07-04 12.50 13.50 12.00 13.00 0.1M
2025-07-03 12.75 13.40 12.00 12.50 0.2M
2025-07-02 13.00 13.50 12.50 12.75 0.3M
2025-07-01 12.50 13.50 12.00 13.00 0.8M
2025-06-30 12.50 13.00 11.68 12.00 0.2M
2025-06-27 12.25 12.50 12.00 12.25 0.1M
2025-06-26 12.75 13.50 12.00 12.25 0.6M
2025-06-25 12.75 13.50 12.00 12.75 0.1M
2025-06-24 12.75 13.50 12.31 12.75 0.0M
2025-06-23 12.75 13.50 12.00 12.75 0.2M
2025-06-20 12.75 13.50 12.00 12.75 0.1M
2025-06-19 12.75 13.50 12.00 12.75 0.2M
2025-06-18 12.50 13.50 12.48 12.75 0.1M
2025-06-17 13.00 13.50 12.21 12.50 0.7M
2025-06-16 13.50 14.00 12.39 13.00 0.4M
2025-06-13 13.25 14.00 13.00 13.50 0.8M
2025-06-12 13.00 13.50 12.66 13.30 1.6M
2025-06-11 13.00 13.50 12.50 13.00 0.2M
2025-06-10 12.75 13.50 11.50 13.00 2.1M
2025-06-09 13.00 13.50 12.53 12.75 0.8M
2025-06-06 13.00 13.50 12.50 13.00 0.5M
2025-06-05 12.75 13.50 12.50 13.00 0.7M
2025-06-04 12.00 13.00 11.50 12.75 0.8M
2025-06-03 12.25 12.50 11.50 11.50 0.5M
2025-06-02 12.25 12.50 12.00 12.25 0.3M
2025-05-30 12.25 12.50 12.00 12.25 0.3M
2025-05-29 11.75 12.00 11.50 12.00 0.2M
2025-05-28 12.00 12.50 11.55 11.75 0.1M
2025-05-27 12.00 12.50 11.66 12.00 0.1M
2025-05-23 13.00 13.50 11.38 12.00 1.2M
2025-05-22 13.25 14.00 12.50 13.00 0.1M
2025-05-21 13.25 14.00 12.50 13.20 0.1M
2025-05-20 13.25 14.00 12.50 13.25 0.1M
2025-05-19 13.50 14.00 12.50 13.25 0.2M
2025-05-16 13.25 14.00 12.85 13.50 0.1M
2025-05-15 13.00 14.00 12.50 13.00 0.1M
2025-05-14 12.75 13.50 12.50 13.00 0.5M
2025-05-13 12.00 13.00 12.00 13.00 0.9M
2025-05-12 12.00 12.50 11.50 12.00 0.5M
2025-05-09 12.00 12.50 11.50 12.00 0.2M
2025-05-08 12.00 12.50 11.50 12.05 0.0M
2025-05-07 11.75 12.40 11.50 12.00 0.4M
2025-05-06 12.25 13.00 11.50 11.75 0.2M
2025-05-02 12.25 13.00 11.50 12.05 0.7M
2025-05-01 12.25 13.00 11.50 12.25 0.1M
2025-04-30 12.50 13.00 11.50 12.25 0.1M
2025-04-29 12.50 13.00 12.00 12.20 0.1M
2025-04-28 12.50 12.40 12.00 12.50 0.1M
2025-04-25 12.50 13.00 11.75 12.50 0.4M
2025-04-24 12.50 13.00 12.05 12.50 0.5M
2025-04-23 12.50 13.00 12.00 12.50 0.5M
2025-04-22 12.75 13.00 12.17 12.50 0.2M
2025-04-17 12.75 13.00 12.50 12.75 0.2M
2025-04-16 12.75 13.00 12.50 12.70 0.3M
2025-04-15 12.75 13.00 12.43 12.75 0.3M
2025-04-14 12.75 13.00 12.50 12.75 0.2M
2025-04-11 12.13 13.00 11.75 12.80 0.9M
2025-04-10 12.13 12.50 11.81 12.13 0.2M
2025-04-09 11.75 12.00 11.15 11.75 0.7M
2025-04-08 11.75 12.00 11.58 11.75 0.5M
2025-04-07 12.25 12.50 11.50 11.75 0.8M
2025-04-04 13.00 13.00 12.00 12.25 0.6M
2025-04-03 13.75 14.00 12.50 13.00 0.5M
2025-04-02 13.50 14.30 13.33 13.50 0.2M
2025-04-01 13.75 14.00 13.33 13.50 0.2M
2025-03-31 14.25 14.50 13.50 14.00 0.2M
2025-03-28 14.50 15.00 14.00 14.38 0.5M
2025-03-27 14.50 15.00 14.00 14.50 0.2M
2025-03-26 14.00 15.00 13.96 14.50 0.3M
2025-03-25 13.50 14.50 13.50 14.00 0.7M
2025-03-24 13.13 14.00 12.82 13.50 1.6M
2025-03-21 12.25 14.00 12.00 13.13 0.9M
2025-03-20 12.50 13.00 12.05 12.25 0.3M
2025-03-19 12.75 13.00 12.00 12.50 0.1M
2025-03-18 13.25 13.00 12.00 12.50 0.3M
2025-03-17 12.25 13.39 12.08 13.25 0.6M
2025-03-14 12.25 12.50 12.00 12.25 0.3M
2025-03-13 12.25 12.31 12.00 12.25 0.2M
2025-03-12 12.75 13.00 12.13 12.25 0.2M
2025-03-11 12.75 13.00 12.00 12.50 0.5M
2025-03-10 12.75 13.00 12.50 12.75 0.0M
2025-03-07 12.75 13.00 12.50 12.50 0.2M
2025-03-06 12.75 13.50 12.50 12.75 0.6M
2025-03-05 13.25 13.50 12.50 12.75 0.4M
2025-03-04 13.50 14.00 13.00 13.25 0.5M
2025-03-03 13.25 14.00 13.00 13.50 0.2M
2025-02-28 13.25 13.50 13.00 13.30 0.3M
2025-02-27 13.25 13.50 13.00 13.25 0.1M
2025-02-26 13.75 14.00 13.00 13.25 0.1M
2025-02-25 14.00 14.50 13.50 13.75 0.2M
2025-02-24 14.00 14.50 13.50 14.00 0.2M
2025-02-21 14.25 14.50 13.65 14.00 0.4M
2025-02-20 13.75 14.50 13.50 13.50 0.2M
2025-02-19 14.25 14.50 13.00 13.50 0.2M
2025-02-18 14.50 15.00 13.98 14.25 0.2M
2025-02-17 14.50 15.00 14.00 14.50 0.1M
2025-02-14 15.00 16.00 14.00 15.00 0.1M
2025-02-13 14.50 15.00 14.00 14.50 0.0M
2025-02-12 15.25 16.00 14.50 14.50 0.5M
2025-02-11 16.00 16.40 14.15 14.80 1.0M
2025-02-10 14.00 15.00 13.50 14.25 0.9M
2025-02-07 13.50 14.45 13.25 14.00 1.3M
2025-02-06 13.25 14.00 13.00 13.50 2.6M
2025-02-05 13.50 14.00 13.00 13.25 0.2M
2025-02-04 13.50 14.00 13.00 13.50 0.7M
2025-02-03 13.50 13.90 13.00 13.50 0.2M
2025-01-31 13.50 14.00 12.89 12.89 0.1M
2025-01-30 13.50 13.73 13.10 13.50 0.2M
2025-01-29 13.50 14.00 13.00 13.50 0.0M
2025-01-28 14.00 14.00 13.13 13.80 0.2M
2025-01-27 14.00 14.50 13.50 14.00 0.2M
2025-01-24 13.50 14.00 13.00 13.50 0.4M
2025-01-23 12.50 13.45 12.33 13.50 0.4M
2025-01-22 12.50 13.00 12.00 12.50 0.0M
2025-01-21 12.25 13.00 11.50 12.50 0.7M
2025-01-20 12.50 12.75 12.00 12.75 0.4M
2025-01-17 12.75 13.00 12.00 12.75 0.9M
2025-01-16 12.75 13.00 12.50 12.75 0.1M
2025-01-15 12.75 13.00 12.50 12.75 0.4M
2025-01-14 13.50 14.00 12.53 12.75 0.8M
2025-01-13 13.50 13.56 12.75 13.50 0.4M
2025-01-10 13.00 13.60 12.50 13.50 0.5M
2025-01-09 13.25 13.50 12.67 13.00 0.1M
2025-01-08 13.75 13.82 13.10 13.25 0.1M
2025-01-07 14.00 14.00 13.25 13.75 0.3M
2025-01-06 14.00 14.50 13.50 14.00 0.2M
2025-01-03 14.00 14.50 13.50 13.50 0.0M
2025-01-02 14.00 14.50 13.00 13.90 0.3M