Power Metal Resources PLC (POWP)

POWP
🏛️ 영국 →
14.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 29.00 29.40 28.25 29.00 0.0M
2021-12-30 29.00 29.54 27.30 29.00 0.1M
2021-12-29 26.50 30.00 26.00 27.90 0.1M
2021-12-24 26.00 27.00 25.82 26.50 0.1M
2021-12-23 27.00 27.40 25.62 26.70 0.6M
2021-12-22 27.50 28.00 26.00 27.00 0.1M
2021-12-21 26.50 28.00 26.00 27.50 0.1M
2021-12-20 28.00 30.00 26.56 26.50 0.3M
2021-12-17 27.50 32.00 27.40 28.00 0.4M
2021-12-16 26.50 28.00 26.00 27.50 0.3M
2021-12-15 27.00 30.00 26.25 26.50 0.5M
2021-12-14 27.00 28.00 26.00 26.50 0.5M
2021-12-13 29.00 29.40 26.30 27.90 0.8M
2021-12-10 30.00 32.00 28.02 30.00 0.2M
2021-12-09 31.00 31.00 28.20 30.00 0.1M
2021-12-08 30.50 32.00 30.00 31.00 0.1M
2021-12-07 30.50 32.00 30.00 30.50 0.3M
2021-12-06 31.00 31.20 30.00 30.50 0.2M
2021-12-03 31.00 31.80 30.80 31.00 0.1M
2021-12-02 32.50 33.00 30.00 32.00 0.3M
2021-12-01 31.00 33.00 30.00 32.00 0.3M
2021-11-30 31.00 34.00 30.00 32.00 0.3M
2021-11-29 32.50 33.00 30.00 32.20 0.4M
2021-11-26 34.00 34.00 30.03 32.50 0.3M
2021-11-25 34.00 34.40 33.00 34.00 0.1M
2021-11-24 33.50 34.55 32.00 34.00 0.2M
2021-11-23 34.50 34.40 32.00 32.80 0.2M
2021-11-22 35.00 35.00 32.20 34.00 0.1M
2021-11-19 35.00 35.60 34.00 34.50 0.3M
2021-11-18 34.50 36.00 33.00 35.00 0.1M
2021-11-17 34.50 36.00 34.00 35.90 0.3M
2021-11-16 34.00 36.00 33.66 35.00 0.6M
2021-11-15 35.00 39.00 34.00 34.40 0.6M
2021-11-12 33.50 36.00 33.26 35.00 0.2M
2021-11-11 33.50 36.00 33.00 34.40 0.2M
2021-11-10 34.00 35.00 33.00 33.60 0.3M
2021-11-09 34.00 36.00 33.00 33.80 0.5M
2021-11-08 33.50 36.00 33.00 34.00 0.4M
2021-11-05 33.00 35.00 32.60 32.60 0.3M
2021-11-04 34.00 34.50 32.62 33.00 0.2M
2021-11-03 34.50 35.00 33.00 33.30 0.2M
2021-11-02 33.50 35.00 33.00 34.50 0.3M
2021-11-01 37.50 37.90 33.22 35.00 0.3M
2021-10-29 35.00 37.00 34.00 35.90 0.2M
2021-10-28 34.00 34.70 33.00 34.00 0.2M
2021-10-27 35.00 35.54 33.00 34.00 0.3M
2021-10-26 34.00 36.00 33.20 35.00 0.3M
2021-10-25 35.00 36.00 33.00 34.00 0.2M
2021-10-22 35.50 36.00 34.00 35.40 0.4M
2021-10-21 36.00 36.00 34.00 36.00 0.1M
2021-10-20 35.00 37.50 34.00 35.10 0.6M
2021-10-19 34.50 39.00 34.00 35.00 0.5M
2021-10-18 36.00 36.60 34.00 35.00 0.2M
2021-10-15 35.50 37.00 35.01 36.00 0.1M
2021-10-14 36.00 36.35 35.00 36.00 0.8M
2021-10-13 36.50 37.00 34.00 36.00 0.2M
2021-10-12 37.00 37.70 36.00 36.50 0.1M
2021-10-11 37.00 38.00 36.00 37.00 0.1M
2021-10-08 37.00 38.20 36.66 36.80 0.2M
2021-10-07 37.50 38.00 36.66 37.00 0.2M
2021-10-06 38.50 40.00 37.00 37.50 0.4M
2021-10-05 39.00 40.00 38.78 39.00 0.2M
2021-10-04 40.50 42.00 39.00 39.10 0.2M
2021-10-01 41.00 42.00 39.00 40.50 0.2M
2021-09-30 41.50 42.00 40.00 40.60 0.2M
2021-09-29 42.50 43.30 41.00 41.50 0.2M
2021-09-28 42.50 44.00 41.90 42.50 0.2M
2021-09-27 42.00 44.00 40.80 42.50 0.2M
2021-09-24 41.50 44.00 40.80 42.00 0.2M
2021-09-23 41.00 42.00 40.40 42.00 0.4M
2021-09-22 40.00 41.45 38.00 41.00 0.3M
2021-09-21 41.00 41.00 39.00 41.00 0.2M
2021-09-20 42.00 42.20 39.02 40.50 0.5M
2021-09-17 44.00 44.00 40.00 42.00 0.5M
2021-09-16 42.00 42.70 40.00 42.00 0.5M
2021-09-15 39.00 46.12 38.00 43.00 1.4M
2021-09-14 42.00 43.40 38.00 38.00 0.3M
2021-09-13 37.50 39.00 37.10 39.00 0.2M
2021-09-10 39.00 40.00 38.00 40.00 0.1M
2021-09-09 39.00 40.00 38.00 39.00 0.1M
2021-09-08 37.50 40.00 37.00 39.00 0.3M
2021-09-07 40.50 40.00 36.00 40.00 0.2M
2021-09-06 39.00 40.00 38.10 39.00 0.3M
2021-09-03 39.00 39.40 38.00 39.00 0.5M
2021-09-02 39.00 40.00 38.00 39.00 0.1M
2021-09-01 39.00 40.00 37.00 39.00 0.2M
2021-08-31 37.00 40.00 36.14 39.00 0.3M
2021-08-27 37.00 38.00 34.50 37.00 0.5M
2021-08-26 39.00 40.00 36.00 37.00 0.6M
2021-08-25 39.00 39.90 37.00 37.00 0.5M
2021-08-24 41.00 42.00 38.00 38.80 0.5M
2021-08-23 42.00 42.60 40.00 41.00 0.3M
2021-08-20 41.50 43.00 41.00 42.00 0.1M
2021-08-19 43.00 43.80 40.00 41.50 0.1M
2021-08-18 43.00 44.00 40.00 43.00 0.2M
2021-08-17 44.50 45.00 40.20 42.00 0.1M
2021-08-16 46.50 48.00 43.70 44.50 0.1M
2021-08-13 43.00 47.80 42.00 45.40 0.3M
2021-08-12 42.50 44.00 40.70 43.00 0.3M
2021-08-11 41.00 43.00 40.00 42.50 0.2M
2021-08-10 41.00 42.00 40.00 40.40 0.2M
2021-08-09 42.00 43.50 40.00 41.00 0.4M
2021-08-06 43.00 44.00 40.00 42.80 0.1M
2021-08-05 43.00 44.40 42.00 43.00 0.1M
2021-08-04 43.00 43.00 40.40 42.00 0.3M
2021-08-03 43.00 44.00 42.00 42.00 0.2M
2021-08-02 41.00 44.00 40.00 41.20 0.3M
2021-07-30 40.00 41.50 38.00 40.00 0.0M
2021-07-29 40.00 41.80 38.00 40.00 0.2M
2021-07-28 39.00 42.00 38.00 40.00 0.0M
2021-07-27 40.00 41.00 38.00 39.00 0.2M
2021-07-26 40.00 40.35 38.59 39.00 0.0M
2021-07-23 40.00 42.00 39.00 40.00 0.1M
2021-07-22 40.00 41.90 38.00 39.00 0.2M
2021-07-21 41.00 42.00 38.00 40.80 0.1M
2021-07-20 41.00 41.95 38.00 40.50 0.3M
2021-07-19 41.00 43.00 40.00 41.00 0.3M
2021-07-16 41.50 42.93 40.00 41.00 0.1M
2021-07-15 41.50 42.80 40.30 41.50 0.0M
2021-07-14 42.00 43.38 40.00 41.00 0.2M
2021-07-13 42.50 44.00 40.00 40.00 0.2M
2021-07-12 43.00 43.86 42.00 43.60 0.2M
2021-07-09 44.00 44.80 42.00 43.00 0.3M
2021-07-08 45.00 45.78 42.00 44.00 0.1M
2021-07-07 44.00 46.00 42.00 45.00 0.3M
2021-07-06 45.00 46.00 42.00 44.00 0.1M
2021-07-05 46.00 46.38 42.30 45.00 0.1M
2021-07-02 47.00 50.00 44.00 46.00 0.3M
2021-07-01 43.00 50.00 42.00 47.00 0.3M
2021-06-30 44.00 45.18 42.00 42.60 0.1M
2021-06-29 44.00 45.80 43.40 44.00 0.0M
2021-06-28 45.00 46.00 42.00 44.00 0.2M
2021-06-25 44.00 46.00 43.30 45.00 0.1M
2021-06-24 44.00 46.20 42.00 46.00 0.1M
2021-06-23 43.00 45.90 41.00 44.00 0.4M
2021-06-22 45.00 46.00 42.55 44.00 0.4M
2021-06-21 45.00 48.00 44.00 45.00 0.3M
2021-06-18 48.00 50.00 44.00 45.00 0.4M
2021-06-17 47.00 50.00 46.00 48.00 0.1M
2021-06-16 48.00 49.60 46.00 47.00 0.1M
2021-06-15 47.00 50.00 44.80 48.00 0.1M
2021-06-14 49.00 50.00 45.00 47.00 0.2M
2021-06-11 48.00 52.00 47.20 49.00 0.3M
2021-06-10 47.00 50.00 46.00 48.00 0.2M
2021-06-09 48.00 50.00 46.00 47.00 0.2M
2021-06-08 49.00 50.00 46.00 48.00 0.1M
2021-06-07 50.00 54.00 48.00 49.00 0.1M
2021-06-04 48.00 52.00 46.00 52.00 0.2M
2021-06-03 46.00 50.00 46.00 48.00 0.2M
2021-06-02 46.00 48.00 44.88 46.00 0.1M
2021-06-01 46.00 48.00 44.88 47.60 0.1M
2021-05-28 45.00 48.00 44.00 46.00 0.2M
2021-05-27 47.00 48.00 44.00 46.00 0.2M
2021-05-26 47.00 48.00 46.10 47.00 0.2M
2021-05-25 47.00 48.00 46.10 47.00 0.1M
2021-05-24 49.00 50.00 46.00 47.00 0.1M
2021-05-21 49.00 50.00 46.00 49.00 0.4M
2021-05-20 50.00 52.00 46.00 49.00 0.2M
2021-05-19 51.00 52.00 48.00 50.00 0.1M
2021-05-18 51.00 52.42 50.00 51.00 0.2M
2021-05-17 49.00 52.00 48.00 51.00 0.6M
2021-05-14 47.00 50.60 42.00 49.00 0.4M
2021-05-13 46.00 48.00 44.60 47.00 0.3M
2021-05-12 47.00 48.00 44.00 46.00 0.1M
2021-05-11 50.00 50.50 44.00 47.00 0.3M
2021-05-10 48.00 50.60 47.10 50.00 0.2M
2021-05-07 49.00 52.00 46.00 48.00 0.3M
2021-05-06 51.00 52.00 46.00 47.60 0.5M
2021-05-05 50.00 52.00 48.04 51.00 0.2M
2021-05-04 48.00 52.00 47.00 50.00 0.2M
2021-04-30 50.00 51.40 46.00 48.20 0.2M
2021-04-29 50.00 52.00 48.00 50.80 0.2M
2021-04-28 47.00 56.00 46.00 49.00 0.9M
2021-04-27 51.00 52.00 46.00 46.00 0.2M
2021-04-26 54.00 58.00 50.40 51.80 0.4M
2021-04-23 50.00 56.94 50.00 54.00 0.9M
2021-04-22 47.00 52.00 46.00 50.00 0.5M
2021-04-21 44.00 48.00 42.40 47.00 0.4M
2021-04-20 46.00 47.50 42.00 42.00 0.3M
2021-04-19 48.00 49.00 44.20 46.00 0.2M
2021-04-16 47.00 52.00 46.00 48.00 0.4M
2021-04-15 45.00 49.90 42.60 47.00 0.3M
2021-04-14 45.00 48.00 42.00 45.00 0.3M
2021-04-13 45.00 46.00 44.00 44.60 0.0M
2021-04-12 45.00 48.00 44.00 45.00 0.2M
2021-04-09 45.00 50.00 44.00 45.00 1.0M
2021-04-08 43.00 47.48 40.00 44.00 0.6M
2021-04-07 43.00 46.00 42.00 43.00 0.2M
2021-04-06 45.00 46.00 42.00 43.00 0.3M
2021-04-01 45.00 47.40 42.40 45.00 0.2M
2021-03-31 46.00 48.00 44.00 45.00 0.4M
2021-03-30 44.00 48.00 42.00 46.00 0.3M
2021-03-29 46.00 47.90 42.00 44.00 0.2M
2021-03-26 43.00 46.00 42.00 44.00 0.3M
2021-03-25 43.00 46.00 42.00 43.00 0.2M
2021-03-24 45.00 46.00 42.00 45.00 0.3M
2021-03-23 45.00 46.00 44.00 45.00 0.1M
2021-03-22 45.00 46.00 44.05 45.00 1.2M
2021-03-19 48.00 50.00 44.00 45.00 0.3M
2021-03-18 49.00 52.00 46.00 48.00 0.4M
2021-03-17 46.00 50.10 44.00 48.00 0.5M
2021-03-16 43.00 46.00 40.00 44.00 0.3M
2021-03-15 43.00 44.00 41.00 43.00 0.2M
2021-03-12 43.00 44.00 41.60 43.00 0.2M
2021-03-11 41.00 44.00 40.00 43.00 0.5M
2021-03-10 41.00 42.00 40.02 41.00 0.3M
2021-03-09 42.00 42.90 38.54 41.60 0.5M
2021-03-08 43.00 44.00 40.00 42.00 0.3M
2021-03-05 43.00 44.00 42.00 44.00 0.3M
2021-03-04 43.00 46.00 42.00 43.20 0.4M
2021-03-03 45.00 46.00 40.00 43.00 0.7M
2021-03-02 47.00 48.00 43.40 46.00 0.4M
2021-03-01 46.00 48.00 44.00 46.00 0.6M
2021-02-26 49.00 50.00 46.00 47.00 0.5M
2021-02-25 49.00 50.00 46.00 48.40 0.5M
2021-02-24 54.00 56.00 48.00 48.80 0.5M
2021-02-23 54.00 58.00 50.00 52.00 0.6M
2021-02-22 58.00 60.00 52.80 55.60 0.3M
2021-02-19 56.00 60.00 54.00 56.40 0.5M
2021-02-18 56.00 58.00 54.00 56.00 0.4M
2021-02-17 56.00 60.00 54.20 60.00 0.3M
2021-02-16 55.00 60.00 54.00 57.60 0.4M
2021-02-15 56.00 58.00 52.00 54.80 0.2M
2021-02-12 56.00 58.00 54.00 57.60 0.1M
2021-02-11 56.00 60.00 54.00 54.40 0.3M
2021-02-10 56.00 60.00 54.00 54.40 0.1M
2021-02-09 56.00 62.00 54.00 54.00 0.5M
2021-02-08 55.00 60.00 54.00 55.60 0.2M
2021-02-05 52.00 60.00 50.00 55.00 0.9M
2021-02-04 53.00 56.00 50.00 52.00 0.3M
2021-02-03 53.00 54.00 48.40 54.00 0.4M
2021-02-02 51.00 56.00 50.00 54.00 0.5M
2021-02-01 48.00 52.00 46.00 51.60 0.4M
2021-01-29 49.00 51.60 44.00 48.80 0.5M
2021-01-28 49.00 50.00 46.00 49.00 0.5M
2021-01-27 53.00 56.00 48.00 52.00 1.0M
2021-01-26 55.00 56.00 50.00 56.00 0.4M
2021-01-25 57.00 60.00 54.00 55.60 0.5M
2021-01-22 55.00 58.00 54.00 58.00 0.3M
2021-01-21 57.00 60.00 54.00 56.00 0.6M
2021-01-20 59.00 60.00 56.00 58.00 0.7M
2021-01-19 59.00 64.00 56.00 60.00 0.5M
2021-01-18 58.00 60.00 54.00 59.20 0.4M
2021-01-15 62.00 64.00 56.00 59.20 0.7M
2021-01-14 58.00 64.00 56.00 63.60 0.4M
2021-01-13 56.00 60.00 52.00 58.00 0.5M
2021-01-12 59.00 60.00 52.00 57.20 0.8M
2021-01-11 61.00 62.00 54.00 58.00 1.5M
2021-01-08 63.00 64.00 58.00 60.00 0.5M
2021-01-07 66.00 69.80 62.00 64.00 1.0M
2021-01-06 62.00 68.00 58.00 66.00 1.2M
2021-01-05 58.00 66.60 58.00 62.80 1.2M
2021-01-04 57.00 62.72 54.20 58.80 2.5M