Power Metal Resources Plc POW
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 11,10-0,95 (-%7,88)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 11,50 | -%4,56 | GBp 11,68 | GBp 12,00 | GBp 11,00 | 100,00K |
| 2026-10-01 | GBp 12,05 | +%0,42 | GBp 12,25 | GBp 12,50 | GBp 11,30 | 530,18K |
| 2026-09-30 | GBp 12,00 | -%2,04 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 84,20K |
| 2026-09-29 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 294,69K |
| 2026-09-28 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 114,01K |
| 2026-09-25 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 43,24K |
| 2026-09-24 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,04 | 43,32K |
| 2026-09-23 | GBp 12,25 | -%3,54 | GBp 12,25 | GBp 12,50 | GBp 12,02 | 195,66K |
| 2026-09-22 | GBp 12,70 | +%5,83 | GBp 12,25 | GBp 12,70 | GBp 12,00 | 302,05K |
| 2026-09-21 | GBp 12,00 | -%2,04 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 82,65K |
| 2026-09-18 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 337,18K |
| 2026-09-17 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 139,12K |
| 2026-09-16 | GBp 12,25 | -%2,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 378,12K |
| 2026-09-15 | GBp 12,50 | +%2,88 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 9,08K |
| 2026-09-14 | GBp 12,15 | -%2,80 | GBp 12,50 | GBp 12,15 | GBp 12,00 | 70,15K |
| 2026-09-11 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 384,04K |
| 2026-09-10 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 187,32K |
| 2026-09-09 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 163,28K |
| 2026-09-08 | GBp 12,50 | +%1,63 | GBp 12,50 | GBp 13,00 | GBp 12,16 | 89,70K |
| 2026-09-07 | GBp 12,30 | -%5,38 | GBp 13,00 | GBp 13,50 | GBp 12,20 | 331,48K |
| 2026-09-04 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 153,54K |
| 2026-09-03 | GBp 13,00 | +%2,77 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 44,86K |
| 2026-09-02 | GBp 12,65 | -%2,69 | GBp 13,00 | GBp 12,98 | GBp 12,50 | 44,58K |
| 2026-09-01 | GBp 13,00 | +%3,59 | GBp 13,00 | GBp 12,98 | GBp 12,50 | 258,90K |
| 2026-08-28 | GBp 12,55 | -%0,40 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 71,21K |
| 2026-08-27 | GBp 12,60 | -%3,08 | GBp 12,75 | GBp 13,50 | GBp 12,50 | 365,12K |
| 2026-08-26 | GBp 13,00 | +%1,96 | GBp 12,75 | GBp 13,00 | GBp 12,54 | 347,68K |
| 2026-08-25 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,99 | GBp 12,50 | 356,32K |
| 2026-08-24 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,19 | GBp 12,50 | 385,27K |
| 2026-08-21 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,55 | 59,97K |
| 2026-08-20 | GBp 12,75 | -%1,92 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 108,73K |
| 2026-08-19 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,07 | GBp 12,50 | 47,68K |
| 2026-08-18 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,50 | GBp 12,71 | 248,92K |
| 2026-08-17 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,38 | GBp 12,50 | 269,04K |
| 2026-08-14 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 26,81K |
| 2026-08-13 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 365,98K |
| 2026-08-12 | GBp 13,00 | +%1,96 | GBp 12,75 | GBp 13,40 | GBp 12,50 | 269,28K |
| 2026-08-11 | GBp 12,75 | +%2,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 346,99K |
| 2026-08-10 | GBp 12,50 | +%4,17 | GBp 12,00 | GBp 13,00 | GBp 11,45 | 417,41K |
| 2026-08-07 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 382,58K |
| 2026-08-06 | GBp 12,00 | -%4,76 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 166,84K |
| 2026-08-05 | GBp 12,60 | +%5,00 | GBp 12,00 | GBp 12,60 | GBp 11,50 | 479,70K |
| 2026-08-04 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 4,04K |
| 2026-08-03 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,30 | GBp 11,50 | 306,02K |
| 2026-07-31 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 286,03K |
| 2026-07-30 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 24,88K |
| 2026-07-29 | GBp 12,00 | -%5,88 | GBp 12,75 | GBp 13,00 | GBp 11,70 | 558,57K |
| 2026-07-28 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 524,04K |
| 2026-07-27 | GBp 12,75 | +%10,87 | GBp 11,50 | GBp 12,80 | GBp 11,00 | 1,82M |
| 2026-07-24 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,30 | GBp 11,15 | 18,11K |
| 2026-07-23 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,05 | 169,82K |
| 2026-07-22 | GBp 11,50 | -%2,13 | GBp 11,75 | GBp 12,00 | GBp 11,10 | 303,78K |
| 2026-07-21 | GBp 11,75 | -%2,08 | GBp 12,00 | GBp 12,00 | GBp 11,50 | 703,27K |
| 2026-07-20 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 1,16M |
| 2026-07-17 | GBp 12,00 | -%0,83 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 105,84K |
| 2026-07-16 | GBp 12,10 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,68 | 53,82K |
| 2026-07-15 | GBp 12,10 | -%0,21 | GBp 12,13 | GBp 12,50 | GBp 11,50 | 544,36K |
| 2026-07-14 | GBp 12,13 | %0,00 | GBp 12,13 | GBp 12,01 | GBp 11,75 | 50,37K |
| 2026-07-13 | GBp 12,13 | %0,00 | GBp 12,13 | GBp 12,50 | GBp 11,75 | 202,85K |
| 2026-07-10 | GBp 12,13 | %0,00 | GBp 12,13 | GBp 12,50 | GBp 11,85 | 172,85K |
| 2026-07-09 | GBp 12,13 | +%3,19 | GBp 11,75 | GBp 12,15 | GBp 11,57 | 495,86K |
| 2026-07-08 | GBp 11,75 | -%4,08 | GBp 12,25 | GBp 12,50 | GBp 11,50 | 153,79K |
| 2026-07-07 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 14,55K |
| 2026-07-06 | GBp 12,25 | +%1,03 | GBp 12,25 | GBp 12,35 | GBp 11,50 | 474,43K |
| 2026-07-03 | GBp 12,13 | +%1,04 | GBp 12,00 | GBp 12,50 | GBp 11,75 | 390,85K |
| 2026-07-02 | GBp 12,00 | -%1,03 | GBp 12,13 | GBp 12,25 | GBp 11,70 | 290,18K |
| 2026-07-01 | GBp 12,13 | %0,00 | GBp 12,13 | GBp 12,25 | GBp 12,00 | 159,04K |
| 2026-06-30 | GBp 12,13 | +%1,04 | GBp 12,13 | GBp 12,25 | GBp 11,75 | 430,65K |
| 2026-06-29 | GBp 12,00 | -%2,04 | GBp 12,25 | GBp 12,50 | GBp 11,65 | 328,35K |
| 2026-06-26 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 271,92K |
| 2026-06-25 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 253,65K |
| 2026-06-24 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,44 | GBp 12,15 | 128,07K |
| 2026-06-23 | GBp 12,25 | -%2,97 | GBp 12,63 | GBp 12,75 | GBp 12,00 | 826,56K |
| 2026-06-22 | GBp 12,63 | -%2,88 | GBp 13,25 | GBp 13,50 | GBp 12,50 | 598,74K |
| 2026-06-19 | GBp 13,00 | -%1,89 | GBp 13,25 | GBp 13,50 | GBp 13,00 | 300,99K |
| 2026-06-18 | GBp 13,25 | -%0,75 | GBp 13,25 | GBp 13,49 | GBp 13,00 | 289,76K |
| 2026-06-17 | GBp 13,35 | -%1,11 | GBp 13,25 | GBp 13,50 | GBp 13,00 | 283,73K |
| 2026-06-16 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 645,61K |
| 2026-06-15 | GBp 13,50 | -%1,82 | GBp 13,75 | GBp 14,00 | GBp 13,00 | 440,52K |
| 2026-06-12 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 14,00 | GBp 13,34 | 152,86K |
| 2026-06-11 | GBp 13,75 | -%5,17 | GBp 14,50 | GBp 15,00 | GBp 13,38 | 672,76K |
| 2026-06-10 | GBp 14,50 | %0,00 | GBp 14,63 | GBp 15,00 | GBp 14,00 | 553,05K |
| 2026-06-09 | GBp 14,50 | %0,00 | GBp 14,25 | GBp 15,00 | GBp 14,00 | 610,16K |
| 2026-06-08 | GBp 14,50 | +%4,32 | GBp 13,75 | GBp 14,50 | GBp 13,50 | 2,12M |
| 2026-06-05 | GBp 13,90 | -%0,71 | GBp 13,63 | GBp 14,00 | GBp 13,25 | 486,65K |
| 2026-06-04 | GBp 14,00 | +%4,67 | GBp 13,38 | GBp 14,00 | GBp 13,25 | 1,05M |
| 2026-06-03 | GBp 13,38 | +%0,94 | GBp 13,00 | GBp 13,50 | GBp 12,75 | 606,24K |
| 2026-06-02 | GBp 13,25 | +%3,52 | GBp 12,75 | GBp 13,25 | GBp 12,50 | 448,37K |
| 2026-06-01 | GBp 12,80 | -%1,54 | GBp 12,88 | GBp 13,00 | GBp 12,50 | 159,26K |
| 2026-05-29 | GBp 13,00 | +%2,36 | GBp 12,63 | GBp 13,00 | GBp 12,50 | 278,12K |