Australia markets closed

Pinnacle Minerals Limited (PIM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0900+0.0010 (+1.12%)
At close: 12:17PM AEDT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20240.09400.09400.09000.09000.090031,931
28 Feb 20240.08900.08900.08900.08900.08903,070
27 Feb 20240.08900.08900.08900.08900.0890-
26 Feb 20240.09100.09100.08900.08900.089068,000
23 Feb 20240.09100.09100.09000.09000.090030,872
22 Feb 20240.08900.08900.08900.08900.0890-
21 Feb 20240.08900.08900.08600.08900.0890254,793
20 Feb 20240.09000.09000.09000.09000.09008,000
19 Feb 20240.10500.10500.08800.08900.0890203,338
16 Feb 20240.09400.09400.09400.09400.0940-
15 Feb 20240.09000.09400.09000.09400.0940315,000
14 Feb 20240.08900.08900.08900.08900.0890-
13 Feb 20240.09000.09500.08800.08900.0890597,629
12 Feb 20240.09000.09000.09000.09000.090048,000
09 Feb 20240.10500.10500.08300.09000.09001,306,484
08 Feb 20240.11000.11000.11000.11000.1100100,000
07 Feb 20240.11000.12500.10500.11000.1100261,859
06 Feb 20240.11000.11000.10500.11000.1100288,552
05 Feb 20240.13000.13000.11000.11000.1100227,588
02 Feb 20240.12000.12000.12000.12000.12001,504
01 Feb 20240.12500.13000.12000.13000.130095,533
31 Jan 20240.12500.12500.12500.12500.1250-
30 Jan 20240.12500.12500.12500.12500.125074,500
29 Jan 20240.12000.12500.12000.12000.1200127,375
25 Jan 20240.13000.13000.12000.12500.1250143,179
24 Jan 20240.13500.13500.13000.13000.1300178,272
23 Jan 20240.13500.13500.11500.13000.1300247,411
22 Jan 20240.13500.13500.12500.13500.1350204,510
19 Jan 20240.15000.15000.13000.13000.13001,022,760
18 Jan 20240.20000.20500.14500.15500.15503,008,774
17 Jan 20240.14500.20000.12000.20000.20002,936,308
16 Jan 20240.12500.12500.12000.12000.1200114,213
15 Jan 20240.13000.13000.13000.13000.130031,632
12 Jan 20240.14500.14500.14500.14500.1450-
11 Jan 20240.14500.14500.14500.14500.1450-
10 Jan 20240.14500.14500.14500.14500.1450-
09 Jan 20240.14500.14500.14500.14500.14504,065
08 Jan 20240.15000.15000.14500.14500.145071,459
05 Jan 20240.15500.16000.15500.16000.160096,380
04 Jan 20240.16000.16000.16000.16000.160012,000
03 Jan 20240.16000.16000.16000.16000.1600-
02 Jan 20240.15000.16000.15000.16000.160030,786
29 Dec 20230.15500.15500.15000.15500.155056,500
28 Dec 20230.16000.17000.15500.15500.1550193,652
27 Dec 20230.16000.16000.15000.16000.1600124,343
22 Dec 20230.15500.16000.14000.16000.1600186,270
21 Dec 20230.15000.16000.15000.15250.152564,643
20 Dec 20230.15500.15500.15000.15000.150022,263
19 Dec 20230.15500.15500.15500.15500.1550-
18 Dec 20230.16000.16000.15000.15500.155094,347
15 Dec 20230.16000.16000.16000.16000.16006,322
14 Dec 20230.17000.17000.16000.16000.1600114,678
13 Dec 20230.14500.17000.14000.17000.1700429,568
12 Dec 20230.14000.17500.14000.15000.1500243,361
11 Dec 20230.14000.14000.14000.14000.1400-
08 Dec 20230.13500.14000.13500.14000.14007,358
07 Dec 20230.14500.14500.13500.13500.135024,332
06 Dec 20230.14000.14500.14000.14500.145070,557
05 Dec 20230.14000.14000.13000.14000.1400343,682
04 Dec 20230.14500.15500.14500.14500.145032,998
01 Dec 20230.14500.15500.13500.15500.155089,825
30 Nov 20230.16000.16000.14000.15500.1550279,928
29 Nov 20230.16500.16500.16000.16000.1600168,158
28 Nov 20230.16500.17500.16500.16500.1650126,511
27 Nov 20230.17000.18500.17000.17500.1750179,688
24 Nov 20230.18500.18500.16500.17000.1700662,149
23 Nov 20230.18500.19500.17500.19000.1900587,573
22 Nov 20230.20500.20500.18500.19000.1900498,273
21 Nov 20230.19500.22500.19500.21500.2150357,036
20 Nov 20230.21000.21500.19000.19500.1950819,854
17 Nov 20230.22500.23500.21000.22000.2200464,708
16 Nov 20230.22500.23500.21500.23500.2350564,599
15 Nov 20230.25000.25000.23000.23000.2300231,327
14 Nov 20230.24500.24500.23500.24000.2400256,059
13 Nov 20230.27500.27500.23000.24500.2450846,124
10 Nov 20230.29000.29000.25500.27000.2700955,449
09 Nov 20230.24000.31500.23000.29000.29002,926,116
08 Nov 20230.23500.26000.22500.23500.23502,078,140
07 Nov 20230.20000.24000.19000.24000.24002,660,706
06 Nov 20230.21500.21500.18500.18500.18501,765,429
03 Nov 20230.19000.21500.19000.20500.20502,458,857
02 Nov 20230.15500.19000.15500.18500.18501,527,408
01 Nov 20230.16000.20000.15500.16000.16006,498,662
31 Oct 20230.16000.16000.14500.14500.1450350,551
30 Oct 20230.14500.16000.14000.15500.1550642,632
27 Oct 20230.12500.14500.12500.14500.14501,116,644
26 Oct 20230.14000.14000.12000.12500.12501,201,920
25 Oct 20230.12500.16000.12500.14500.14502,401,731
24 Oct 20230.14000.14500.12000.12500.12502,325,803
23 Oct 20230.15000.16000.14000.15000.1500635,537
20 Oct 20230.14500.17500.14500.16000.16002,897,118
19 Oct 20230.13500.16500.13500.14500.14503,091,272
18 Oct 20230.13500.14500.11500.14000.14003,044,460
17 Oct 20230.14000.16500.12000.14500.145014,033,068
16 Oct 20230.09000.09000.09000.09000.0900-
13 Oct 20230.09000.09000.09000.09000.0900-
12 Oct 20230.09000.09000.09000.09000.0900150,000
11 Oct 20230.08800.08800.08800.08800.0880-
10 Oct 20230.08800.08800.08800.08800.0880-
09 Oct 20230.08900.08900.08800.08800.0880118,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...