Other US listings · POWMF · stock
Power Metal Resources PLC (POWMF) stock price history
Every Other US listings trading session of Power Metal Resources PLC from Apr 15, 2024 to Jul 17, 2026: 566 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
POWMF adjusted close, 2024 to 2026
- $0.3000
- All time high, 2024
- $0.2500
- 52 week high, $0.1259 low
- 566
- Daily sessions since 2024
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
POWMF key facts
- Power Metal Resources PLC (POWMF) closed at $0.1700 on Jul 17, 2026 on Other US listings.
- POWMF's all time high close is $0.3000, set on Aug 1, 2024; its all time low close is $0.1200 on May 9, 2024.
- POWMF's 52 week range is $0.1259 to $0.2500.
- POWMF returned -32.0% over the year to Jul 17, 2026.
- Since Apr 15, 2024 POWMF returned -26%, -12.6% a year compounded.
- POWMF's deepest drawdown was -58.3% from Oct 8, 2024 to Mar 25, 2025.
- DataCedar holds 566 daily sessions of POWMF history from Apr 15, 2024, adjusted for splits and dividends, served by the API under a key.
POWMF price chart, 2024 to 2026
POWMF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -10.5% |
| 6 months | -5.6% |
| Year to date | +25.0% |
| 1 year | -32.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 15, 2024 | -26.1% |
| Compound annual growth, 2.3 years | -12.6% |
POWMF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.3000 on Aug 1, 2024
- All time low close
- $0.1200 on May 9, 2024
- 52 week high
- $0.2500 on Jul 17, 2025
- 52 week low
- $0.1259 on Nov 26, 2025
- Deepest drawdown
- -58.3% from Oct 8, 2024 to Mar 25, 2025, not yet recovered
- Best single session
- +103.3% on Jun 11, 2024
- Worst single session
- -37.5% on Mar 25, 2025
- Volatility, 1 year annualised
- 69.7%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2025, -9%
- Worst calendar year
- 2025, -9%
POWMF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Apr 15, 2024; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1360 | $0.2022 | $0.1360 | $0.1700 | +25.0% | 83.2K | 135 |
| 2025 | $0.1500 | $0.2700 | $0.1250 | $0.1360 | -9.3% | 104.2K | 250 |
| 2024 | $0.2300 | $0.3000 | $0.1200 | $0.1500 | n/a | 30.5K | 181 |
POWMF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1700 | -10.5% |
| June 2026 | $0.1900 | +10.0% |
| May 2026 | $0.1727 | -9.1% |
| April 2026 | $0.1900 | 0.0% |
| March 2026 | $0.1900 | 0.0% |
| February 2026 | $0.1900 | 0.0% |
| January 2026 | $0.1900 | +39.7% |
| December 2025 | $0.1360 | +8.0% |
| November 2025 | $0.1259 | -31.9% |
| October 2025 | $0.1850 | -11.9% |
| September 2025 | $0.2100 | 0.0% |
| August 2025 | $0.2100 | +13.6% |
About the POWMF data
Daily bars. 566 sessions from Apr 15, 2024 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/POWMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
POWMF share price history
