Power Metal Resources Plc (POW.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -5.29411764706 | 17 | 17.822 | 15 | 28931 | 15.7059584 | DE |
| 4 | -3.4 | -17.4358974359 | 19.5 | 20 | 15 | 38186 | 17.48809379 | DE |
| 12 | 0.6 | 3.87096774194 | 15.5 | 21 | 14.545 | 61148 | 18.1141192 | DE |
| 26 | 15.1 | 1510 | 1 | 21 | 0.7235 | 330815 | 2.82822045 | DE |
| 52 | 15.35 | 2046.66666667 | 0.75 | 21 | 0.47 | 693224 | 1.24784407 | DE |
| 156 | 13.95 | 648.837209302 | 2.15 | 21 | 0.47 | 796099 | 1.37413925 | DE |
| 260 | 15.575 | 2966.66666667 | 0.525 | 21 | 0.225 | 1048981 | 1.72632517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723130700 | 16 | 0.5 | 3.23 | 15.5 | 16.425 | 15.5 | 29393 |
| 1723044540 | 15.5 | -0.5 | -3.13 | 16 | 16.777 | 15 | 15108 |
| 1722958080 | 16 | 1 | 6.67 | 15 | 16.36 | 15 | 8038 |
| 1722871620 | 15 | -2 | -11.76 | 17 | 17 | 15 | 63547 |
| 1722612480 | 17 | 0 | 0.00 | 17 | 17.822 | 17 | 28567 |
| 1722526140 | 17 | -0.5 | -2.86 | 17.5 | 17.88 | 16.5 | 123971 |
| 1722436440 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 16.733 | 55500 |
| 1722353220 | 17.5 | -0.5 | -2.78 | 18 | 18 | 17.15 | 20551 |
| 1722266880 | 18 | 0 | 0.00 | 18 | 18 | 17 | 115854 |
| 1722004560 | 18 | 0 | 0.00 | 17 | 18 | 16.3 | 15266 |
| 1721918040 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 0 |
| 1721834940 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1721745720 | 18.5 | 0.5 | 2.78 | 18 | 18.5 | 17.81 | 15544 |
| 1721658960 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 17.575 | 10000 |
| 1721399700 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1721313360 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18.36 | 1023 |
| 1721229420 | 18.5 | 0 | 0.00 | 18.5 | 18.985 | 18 | 60688 |
| 1721140560 | 18.5 | -1.5 | -7.50 | 20 | 20 | 18 | 32875 |
| 1721057340 | 20 | 0 | 0.00 | 20 | 20 | 19.315 | 31894 |
| 1720798020 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19.01 | 21338 |
| 1720711680 | 19.5 | 1 | 5.41 | 18.5 | 20 | 18.5 | 112553 |
| 1720623300 | 18.5 | -0.5 | -2.63 | 19 | 20 | 18.5 | 98871 |
| 1720538880 | 19 | 1 | 5.56 | 18 | 19 | 18 | 46755 |
| 1720452360 | 18 | 0 | 0.00 | 18 | 18 | 17 | 65614 |
| 1720193280 | 18 | -1.5 | -7.69 | 19.5 | 19.5 | 17.7425 | 97165 |
| 1720103580 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.48 | 3500 |
| 1720020540 | 19.5 | 1.5 | 8.33 | 18 | 19.5 | 18 | 86884 |
| 1719934080 | 18 | 0 | 0.00 | 18 | 18.67 | 17.82 | 37533 |
| 1719847500 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.08 | 69198 |
| 1719585240 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.16 | 38758 |
| 1719502140 | 18.5 | -0.5 | -2.63 | 19 | 19.379 | 17.53 | 33750 |
| 1719415980 | 19 | 0 | 0.00 | 19 | 19 | 18.626 | 9325 |
| 1719329280 | 19 | 1.5 | 8.57 | 17.5 | 19.275 | 17.5 | 63189 |
| 1719242880 | 17.5 | -0.5 | -2.78 | 18 | 18 | 17.5 | 0 |
| 1718983740 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1718894280 | 18 | 0 | 0.00 | 18 | 18.12 | 18 | 33659 |
| 1718807460 | 18 | 0 | 0.00 | 18 | 19 | 18 | 69382 |
| 1718724540 | 18 | 0 | 0.00 | 18 | 18.665 | 18 | 2652 |
| 1718634720 | 18 | 0 | 0.00 | 18 | 19 | 18 | 76816 |
| 1718378940 | 18 | 0 | 0.00 | 18 | 18.18 | 18 | 27536 |
| 1718292600 | 18 | -1 | -5.26 | 19 | 19 | 18 | 70820 |
| 1718203020 | 19 | -1 | -5.00 | 20 | 20 | 18.788 | 81764 |
| 1718119740 | 20 | 1.5 | 8.11 | 20 | 21 | 19.85 | 195024 |
| 1718029980 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1717770780 | 18.5 | 1 | 5.71 | 17.5 | 18.5 | 17.5 | 18256 |
| 1717684800 | 17.5 | -0.5 | -2.78 | 18 | 18.35 | 17 | 26785 |
| 1717600500 | 18 | 0 | 0.00 | 18 | 18.61 | 17.5 | 184408 |
| 1717514760 | 18 | -1.5 | -7.69 | 19.5 | 19.5 | 17.85 | 64223 |
| 1717428540 | 19.5 | 2.5 | 14.71 | 17 | 20 | 17 | 283489 |
| 1717166580 | 17 | 0.5 | 3.03 | 16.5 | 17.829 | 16.5 | 216768 |
| 1717079640 | 16.5 | 1 | 6.45 | 16 | 17 | 15.6 | 108632 |
| 1716993360 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1716906960 | 15.5 | 0 | 0.00 | 15.5 | 16 | 15.15 | 61295 |
| 1716564600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1716478140 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 14.545 | 14018 |
| 1716388620 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1716302280 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 14.915 | 30031 |
| 1716215640 | 15.5 | 0 | 0.00 | 15.5 | 15.619 | 14.915 | 18430 |
| 1715956440 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1715870040 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.19 | 1974 |
| 1715786940 | 15.5 | 1 | 6.90 | 14.5 | 15.5 | 14.4 | 115536 |
| 1715700540 | 14.5 | 0.5 | 3.57 | 14 | 14.5 | 14 | 25023 |
| 1715614140 | 14 | 1 | 7.69 | 13 | 14.5 | 13 | 110055 |
| 1715355240 | 13 | 0 | 0.00 | 13 | 13.34 | 12.2415 | 52935 |
| 1715265300 | 13 | 0 | 0.00 | 13 | 13.34 | 13 | 188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
