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
2023-12-29 15.50 15.67 15.00 15.50 0.1M
2023-12-28 15.10 16.00 14.20 15.50 0.1M
2023-12-27 15.50 16.00 14.20 15.10 0.1M
2023-12-22 15.50 16.00 15.00 15.50 0.1M
2023-12-21 16.50 17.00 15.00 15.50 0.1M
2023-12-20 17.00 18.00 16.00 16.50 0.2M
2023-12-19 17.50 19.00 15.84 15.84 0.5M
2023-12-18 15.00 17.90 14.00 17.50 0.9M
2023-12-15 15.50 16.00 14.00 15.00 0.2M
2023-12-14 16.00 17.00 14.72 14.72 0.7M
2023-12-13 12.70 17.00 13.00 15.50 1.9M
2023-12-12 12.70 13.40 12.00 12.70 0.4M
2023-12-11 11.10 13.40 11.00 12.70 1.0M
2023-12-08 10.20 12.00 10.00 11.10 0.3M
2023-12-07 10.10 10.40 10.00 10.20 0.0M
2023-12-06 10.50 10.80 10.00 10.10 0.4M
2023-12-05 10.50 11.00 10.00 10.50 0.1M
2023-12-04 10.50 11.00 10.00 10.00 0.3M
2023-12-01 11.60 12.00 10.00 10.40 0.2M
2023-11-30 11.30 12.00 11.00 11.30 0.0M
2023-11-29 11.00 12.00 10.00 11.30 0.3M
2023-11-28 11.80 12.14 10.72 11.00 0.1M
2023-11-27 11.50 12.60 11.05 11.80 0.3M
2023-11-24 12.50 12.06 11.00 11.50 1.1M
2023-11-23 12.50 13.00 12.00 12.50 0.1M
2023-11-22 12.50 13.00 12.00 12.50 0.2M
2023-11-21 13.50 14.00 12.00 12.50 0.1M
2023-11-20 14.00 15.00 13.00 13.50 0.1M
2023-11-17 13.50 14.00 12.48 13.50 0.3M
2023-11-16 12.50 14.00 12.00 13.50 0.4M
2023-11-15 12.30 13.00 11.60 12.50 0.1M
2023-11-14 12.30 13.00 11.67 12.30 0.1M
2023-11-13 12.30 13.00 11.15 12.00 0.2M
2023-11-10 12.50 13.00 11.60 12.30 0.0M
2023-11-09 12.50 13.00 11.60 12.50 0.4M
2023-11-08 12.50 13.00 12.00 12.50 0.2M
2023-11-07 11.90 12.75 12.00 12.50 0.4M
2023-11-06 12.50 13.00 11.40 11.90 0.2M
2023-11-03 12.50 13.00 12.00 12.50 0.0M
2023-11-02 12.50 13.00 12.00 12.50 0.1M
2023-11-01 13.20 14.00 12.00 12.50 0.1M
2023-10-31 13.30 14.00 12.60 13.20 0.0M
2023-10-30 14.50 15.00 12.60 13.30 0.1M
2023-10-27 14.00 15.00 13.00 14.50 0.1M
2023-10-26 14.00 14.50 13.00 14.00 0.1M
2023-10-25 13.30 14.24 12.60 14.00 0.2M
2023-10-24 13.00 14.00 12.60 13.30 0.0M
2023-10-23 12.10 14.00 11.60 13.00 0.5M
2023-10-20 12.20 12.28 12.00 12.10 0.1M
2023-10-19 12.20 12.60 12.00 12.40 0.0M
2023-10-18 12.90 13.20 11.80 12.40 0.1M
2023-10-17 13.10 13.60 12.40 12.90 0.1M
2023-10-16 13.10 13.60 12.60 13.10 0.0M
2023-10-13 13.10 12.88 12.60 13.10 0.0M
2023-10-12 13.10 13.60 12.60 13.10 0.2M
2023-10-11 14.00 14.40 11.50 13.10 0.4M
2023-10-10 12.00 13.32 11.42 12.50 0.1M
2023-10-09 12.50 13.00 11.00 12.00 0.6M
2023-10-06 13.50 14.00 12.00 12.50 0.5M
2023-10-05 13.50 14.00 12.50 13.00 0.3M
2023-10-04 14.50 15.00 13.00 13.96 0.1M
2023-10-03 14.50 14.80 14.05 14.40 0.1M
2023-10-02 15.00 15.32 14.00 14.50 0.2M
2023-09-29 15.50 16.00 14.42 15.00 0.1M
2023-09-28 15.50 16.00 15.00 15.50 0.0M
2023-09-27 16.00 17.00 15.00 15.50 0.2M
2023-09-26 16.00 16.55 15.23 16.00 0.1M
2023-09-25 15.50 16.48 15.03 16.00 0.1M
2023-09-22 15.50 16.00 15.00 15.50 0.1M
2023-09-21 16.00 17.00 15.00 15.50 0.3M
2023-09-20 15.50 17.00 15.30 16.00 0.1M
2023-09-19 16.00 17.00 15.00 16.00 0.2M
2023-09-18 17.00 18.00 16.00 16.80 0.1M
2023-09-15 17.00 17.82 16.20 17.00 0.2M
2023-09-14 16.80 18.00 15.60 16.30 0.3M
2023-09-13 16.80 17.60 16.04 16.80 0.1M
2023-09-12 16.60 17.70 16.00 16.80 0.3M
2023-09-11 16.00 17.20 15.50 17.20 0.5M
2023-09-08 16.00 18.00 15.00 16.00 1.4M
2023-09-07 14.00 15.00 13.00 14.00 0.1M
2023-09-06 14.00 15.00 13.00 14.00 0.4M
2023-09-05 14.00 15.00 13.60 15.00 0.0M
2023-09-04 14.00 15.32 13.54 14.00 0.4M
2023-09-01 14.00 15.04 13.00 14.00 0.2M
2023-08-31 14.00 14.50 13.30 14.00 0.2M
2023-08-30 14.00 15.00 13.51 14.00 0.4M
2023-08-29 14.00 15.00 13.00 14.40 0.2M
2023-08-25 14.00 14.32 13.02 14.32 0.1M
2023-08-24 13.50 15.00 13.25 14.00 0.3M
2023-08-23 14.00 15.00 13.00 13.50 0.1M
2023-08-22 14.00 15.00 13.00 14.00 0.2M
2023-08-21 14.00 15.00 13.00 14.80 0.9M
2023-08-18 14.00 15.00 13.00 14.00 0.1M
2023-08-17 14.00 15.00 13.83 14.00 0.0M
2023-08-16 13.50 14.50 13.30 14.00 0.2M
2023-08-15 14.00 14.00 13.00 14.00 0.0M
2023-08-14 14.50 15.00 13.50 14.00 0.1M
2023-08-11 14.50 15.00 14.07 14.50 0.1M
2023-08-10 14.50 15.00 14.00 14.50 0.1M
2023-08-09 14.50 15.00 14.00 14.50 0.0M
2023-08-08 15.00 15.00 14.00 14.40 0.1M
2023-08-07 15.00 16.00 14.00 15.00 0.2M
2023-08-04 16.00 16.00 14.00 16.00 0.7M
2023-08-03 16.50 17.00 15.36 16.00 0.5M
2023-08-02 17.50 18.00 16.10 16.50 0.1M
2023-08-01 16.00 18.00 15.70 17.50 0.5M
2023-07-31 15.50 17.00 15.00 16.00 0.1M
2023-07-28 15.00 16.32 14.00 16.32 0.1M
2023-07-27 14.50 16.00 14.00 15.00 0.4M
2023-07-26 14.50 15.00 14.00 14.50 0.3M
2023-07-25 14.30 15.00 13.86 15.00 0.6M
2023-07-24 14.50 15.00 13.60 14.30 0.3M
2023-07-21 13.70 14.00 13.40 13.90 0.1M
2023-07-20 13.30 14.00 13.28 14.00 0.1M
2023-07-19 13.80 14.00 13.00 13.30 0.8M
2023-07-18 13.90 14.03 13.60 13.80 0.4M
2023-07-17 13.50 14.00 13.05 13.90 0.7M
2023-07-14 13.50 14.00 13.00 13.00 0.1M
2023-07-13 13.50 14.00 13.00 13.50 0.0M
2023-07-12 13.50 14.00 13.00 13.50 0.2M
2023-07-11 13.50 13.42 13.00 13.00 0.3M
2023-07-10 13.50 13.95 13.00 13.50 0.3M
2023-07-07 13.50 14.00 13.20 13.40 0.1M
2023-07-06 13.70 14.00 13.24 13.50 0.3M
2023-07-05 13.50 14.09 13.20 13.70 0.2M
2023-07-04 14.50 14.30 13.10 14.00 0.2M
2023-07-03 14.50 15.00 14.00 14.50 0.3M
2023-06-30 14.50 15.00 14.00 14.50 0.5M
2023-06-29 14.50 15.00 14.00 14.50 0.5M
2023-06-28 14.50 15.00 14.00 14.50 0.0M
2023-06-27 15.20 15.26 14.10 14.50 0.1M
2023-06-26 15.20 15.40 15.00 15.20 0.1M
2023-06-23 15.80 16.00 15.00 15.00 0.2M
2023-06-22 16.30 17.00 15.60 15.80 0.2M
2023-06-21 17.00 18.00 15.70 16.30 0.1M
2023-06-20 16.50 17.00 15.81 16.30 0.4M
2023-06-19 16.50 17.00 16.00 16.50 0.1M
2023-06-16 15.80 17.00 15.60 16.50 0.3M
2023-06-15 15.80 16.00 15.60 16.00 0.1M
2023-06-14 15.80 16.00 15.70 15.80 0.4M
2023-06-13 15.80 16.00 15.60 15.80 0.1M
2023-06-12 16.50 17.00 15.60 15.80 0.3M
2023-06-09 16.30 17.00 16.00 16.50 0.4M
2023-06-08 15.50 17.00 15.60 16.30 0.5M
2023-06-07 15.50 16.00 15.50 15.50 0.0M
2023-06-06 15.50 16.32 15.22 15.60 0.3M
2023-06-05 15.50 16.00 15.00 15.50 0.2M
2023-06-02 15.00 16.00 14.76 15.50 0.6M
2023-06-01 14.80 15.40 14.60 15.00 0.1M
2023-05-31 14.50 15.04 14.50 14.80 0.3M
2023-05-30 14.50 15.00 14.00 14.50 0.1M
2023-05-26 14.50 15.32 14.00 14.50 0.1M
2023-05-25 14.50 15.00 14.00 14.50 0.1M
2023-05-24 14.70 15.00 14.00 14.50 0.3M
2023-05-23 14.30 15.00 14.00 15.00 0.3M
2023-05-22 15.30 16.00 14.00 14.40 0.3M
2023-05-19 14.80 15.00 14.00 15.30 0.5M
2023-05-18 14.80 15.00 14.60 14.80 0.5M
2023-05-17 15.50 16.00 14.00 14.80 0.3M
2023-05-16 15.50 16.00 14.02 15.00 0.8M
2023-05-15 16.50 17.00 15.00 15.50 0.8M
2023-05-12 16.50 17.00 15.00 16.50 0.4M
2023-05-11 17.00 18.00 16.00 16.50 0.4M
2023-05-10 17.50 18.00 16.00 17.00 0.7M
2023-05-09 16.50 18.00 16.70 17.20 1.2M
2023-05-05 16.50 17.00 16.30 16.50 0.5M
2023-05-04 16.50 17.00 16.00 16.50 0.1M
2023-05-03 16.50 17.00 16.20 16.50 0.2M
2023-05-02 17.50 18.00 16.00 16.50 0.4M
2023-04-28 17.50 18.00 17.00 17.50 0.2M
2023-04-27 19.00 19.00 17.00 17.50 0.5M
2023-04-26 18.50 19.00 18.02 18.50 0.1M
2023-04-25 19.50 20.00 18.00 18.50 0.2M
2023-04-24 20.50 20.00 19.00 19.50 0.1M
2023-04-21 20.50 22.00 19.00 20.50 0.1M
2023-04-20 20.50 22.00 19.00 20.50 0.0M
2023-04-19 19.50 22.00 19.00 20.50 0.3M
2023-04-18 19.50 20.00 19.00 19.50 0.2M
2023-04-17 20.50 21.00 19.22 20.00 0.3M
2023-04-14 21.50 23.00 20.00 20.80 0.3M
2023-04-13 21.50 23.00 20.00 21.50 0.1M
2023-04-12 21.50 23.00 20.00 21.50 0.2M
2023-04-11 21.50 23.00 20.00 21.50 0.5M
2023-04-06 20.00 23.00 19.00 21.50 0.5M
2023-04-05 19.50 21.00 18.50 20.00 0.2M
2023-04-04 18.50 20.00 18.00 19.20 0.3M
2023-04-03 18.50 19.00 17.60 18.50 0.3M
2023-03-31 17.00 19.00 16.00 18.50 0.2M
2023-03-30 17.00 18.00 16.14 17.00 0.3M
2023-03-29 18.50 19.00 16.00 17.00 0.4M
2023-03-28 18.00 19.00 18.00 18.50 0.2M
2023-03-27 18.00 19.00 17.00 18.00 0.2M
2023-03-24 17.50 19.00 17.00 18.00 0.4M
2023-03-23 18.50 19.00 17.00 17.00 0.2M
2023-03-22 17.00 19.00 17.00 18.50 0.3M
2023-03-21 15.50 17.00 15.71 17.00 0.7M
2023-03-20 16.50 16.34 15.00 15.50 0.6M
2023-03-17 18.00 18.00 16.00 16.50 0.4M
2023-03-16 18.50 19.00 16.40 17.20 0.3M
2023-03-15 19.00 20.00 18.00 18.50 0.0M
2023-03-14 18.50 20.00 18.00 19.00 0.1M
2023-03-13 18.50 19.00 18.00 18.50 0.2M
2023-03-10 21.50 21.38 16.00 18.00 3.1M
2023-03-09 21.50 22.00 21.00 21.50 0.1M
2023-03-08 21.50 22.00 21.00 21.50 0.1M
2023-03-07 21.50 22.00 21.00 21.50 0.1M
2023-03-06 21.50 22.40 21.00 22.40 0.2M
2023-03-03 21.50 22.00 20.00 21.40 0.3M
2023-03-02 22.50 23.00 21.00 22.00 0.1M
2023-03-01 22.50 23.00 22.00 22.50 0.3M
2023-02-28 22.50 23.00 22.00 22.50 0.1M
2023-02-27 23.50 23.99 22.02 22.50 0.2M
2023-02-24 23.50 24.50 22.00 23.50 0.1M
2023-02-23 23.00 24.00 22.00 23.50 0.1M
2023-02-22 24.00 24.00 22.00 23.00 0.1M
2023-02-21 24.00 25.00 23.00 24.00 0.2M
2023-02-20 24.00 25.00 23.00 24.00 0.3M
2023-02-17 24.50 25.00 23.00 24.00 0.0M
2023-02-16 22.50 25.00 22.22 24.50 0.2M
2023-02-15 22.50 23.50 22.00 22.50 0.2M
2023-02-14 23.50 24.00 21.60 22.00 0.9M
2023-02-13 24.00 25.00 23.00 23.50 0.0M
2023-02-10 24.00 25.00 23.00 24.00 0.1M
2023-02-09 23.50 25.00 22.00 24.00 0.3M
2023-02-08 23.50 24.00 23.00 23.50 0.1M
2023-02-07 25.00 26.00 23.00 23.50 0.4M
2023-02-06 24.50 25.38 23.20 25.00 0.5M
2023-02-03 24.50 25.00 24.00 24.50 0.1M
2023-02-02 25.50 26.00 24.00 24.50 0.1M
2023-02-01 24.50 26.00 24.00 25.00 0.1M
2023-01-31 25.50 26.00 24.00 25.00 0.2M
2023-01-30 26.50 27.00 25.00 26.00 0.1M
2023-01-27 26.50 27.00 26.00 26.50 0.0M
2023-01-26 26.50 27.00 26.00 26.50 0.2M
2023-01-25 26.50 27.10 26.00 27.10 0.1M
2023-01-24 26.50 27.00 26.00 26.50 0.1M
2023-01-23 27.50 28.00 26.00 26.50 0.1M
2023-01-20 27.50 28.00 27.00 27.50 0.2M
2023-01-19 26.50 28.00 26.22 27.50 0.1M
2023-01-18 27.50 29.00 25.79 26.50 0.2M
2023-01-17 28.00 28.18 27.00 27.50 0.1M
2023-01-16 29.00 29.60 27.12 28.20 0.1M
2023-01-13 29.00 30.00 28.00 29.00 0.1M
2023-01-12 29.50 30.00 28.30 29.00 0.1M
2023-01-11 30.00 30.48 29.02 29.50 0.1M
2023-01-10 30.50 32.00 29.00 30.00 0.1M
2023-01-09 29.50 32.10 29.40 30.50 0.3M
2023-01-06 29.00 31.00 28.88 29.50 0.1M
2023-01-05 28.50 30.00 28.00 29.00 0.1M
2023-01-04 28.50 29.00 27.78 28.50 0.1M
2023-01-03 27.50 29.00 27.36 28.60 0.2M