Pantera Minerals Limited (PFE.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:55PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 37,837 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 65,035 |
| 19 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 49,963 |
| 18 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,813 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 100,000 |
| 11 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 16,630 |
| 10 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 100,000 |
| 09 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 110,134 |
| 08 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 20,000 |
| 05 Apr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 12,230 |
| 04 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 34,210 |
| 03 Apr 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 173,092 |
| 02 Apr 2024 | 0.0380 | 0.0440 | 0.0370 | 0.0430 | 0.0430 | 105,171 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.0420 | 0.0490 | 0.0420 | 0.0480 | 0.0480 | 178,632 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 90,134 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 71,607 |
| 13 Mar 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 153,467 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 20,816 |
| 08 Mar 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 115,650 |
| 07 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 20,000 |
| 06 Mar 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 129,313 |
| 05 Mar 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 147,145 |
| 04 Mar 2024 | 0.0490 | 0.0565 | 0.0490 | 0.0560 | 0.0560 | 611,530 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 15,000 |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 23,316 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 966,126 |
| 22 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 27,652 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.0570 | 0.0600 | 0.0530 | 0.0530 | 0.0530 | 243,067 |
| 19 Feb 2024 | 0.0570 | 0.0630 | 0.0570 | 0.0610 | 0.0610 | 241,313 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 33,989 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 42,800 |
| 12 Feb 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 66,567 |
| 09 Feb 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 35,000 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 38,462 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 6,636 |
| 31 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 27,300 |
| 30 Jan 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 175,764 |
| 29 Jan 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 536,011 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 133,360 |
| 23 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 121,500 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 163,636 |
| 15 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 13,700 |
| 12 Jan 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 237,162 |
| 11 Jan 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 20,000 |
| 10 Jan 2024 | 0.0510 | 0.0580 | 0.0490 | 0.0490 | 0.0490 | 342,118 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 108,593 |
| 05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,854 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,001 |
| 02 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 41,434 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 96,146 |
| 27 Dec 2023 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 39,381 |
| 22 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 101,250 |
| 21 Dec 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 15,907 |
| 20 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 77,200 |
| 19 Dec 2023 | 0.0530 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 71,545 |
| 18 Dec 2023 | 0.0530 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 188,900 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 14,269 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.