Australia markets close in 11 minutes

Pinnacle Minerals Limited (PIM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.11000.0000 (0.00%)
As of 03:05PM AEDT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20230.11000.11000.11000.11000.1100-
30 Jan 20230.11000.11000.11000.11000.110061,957
27 Jan 20230.11000.11000.11000.11000.110050,000
25 Jan 20230.11000.11000.11000.11000.1100-
24 Jan 20230.11500.11500.11000.11000.110080,366
23 Jan 20230.11500.11500.11500.11500.11504,000
20 Jan 20230.12000.12000.12000.12000.1200-
19 Jan 20230.11500.12000.11500.12000.120040,868
18 Jan 20230.11000.11000.11000.11000.110017,441
17 Jan 20230.11000.11000.11000.11000.11006,000
16 Jan 20230.10500.11000.10500.11000.1100172,706
13 Jan 20230.11000.11000.11000.11000.1100-
12 Jan 20230.10750.11000.10750.11000.110097,597
11 Jan 20230.10500.10500.10500.10500.10501,857
10 Jan 20230.11500.11500.11500.11500.1150-
09 Jan 20230.11500.11500.11500.11500.1150-
06 Jan 20230.11500.11500.11500.11500.11501,662
05 Jan 20230.11000.11500.11000.11500.115018,297
04 Jan 20230.10000.10000.10000.10000.100035,000
03 Jan 20230.10000.10000.10000.10000.1000133,127
30 Dec 20220.10500.10500.10500.10500.10505,114
29 Dec 20220.10500.10500.10500.10500.105015,523
28 Dec 20220.10500.10500.10500.10500.1050-
23 Dec 20220.10500.10500.10500.10500.1050-
22 Dec 20220.10000.10500.10000.10500.105062,477
21 Dec 20220.11000.11000.11000.11000.1100-
20 Dec 20220.11000.11000.11000.11000.1100-
19 Dec 20220.11000.11000.11000.11000.1100-
16 Dec 20220.11000.11000.11000.11000.11001,703
15 Dec 20220.11500.11500.11000.11000.110072,672
14 Dec 20220.11500.11500.11500.11500.115077,789
13 Dec 20220.11500.11500.11500.11500.115020,215
12 Dec 20220.12500.12500.12500.12500.1250-
09 Dec 20220.12500.13000.12500.12500.125039,142
08 Dec 20220.12500.12500.12500.12500.125068,392
07 Dec 20220.13500.13500.13500.13500.1350-
06 Dec 20220.13500.13500.13500.13500.1350-
05 Dec 20220.13500.13500.13500.13500.1350-
02 Dec 20220.13500.13500.13500.13500.1350703
01 Dec 20220.12000.13000.12000.13000.130036,938
30 Nov 20220.11500.11500.11500.11500.11504,198
29 Nov 20220.12000.12000.12000.12000.120045,051
28 Nov 20220.13000.13000.13000.13000.130043,000
25 Nov 20220.13250.13250.13250.13250.1325-
24 Nov 20220.13000.13250.13000.13250.132514,500
23 Nov 20220.12750.13000.12750.13000.1300167,676
22 Nov 20220.13000.13000.13000.13000.130068,327
21 Nov 20220.13500.13500.13500.13500.135050,000
18 Nov 20220.13000.13000.13000.13000.130088,710
17 Nov 20220.13000.13500.13000.13000.1300154,481
16 Nov 20220.14000.14000.14000.14000.1400-
15 Nov 20220.14000.14000.14000.14000.1400-
14 Nov 20220.14000.14000.14000.14000.1400-
11 Nov 20220.14000.14000.14000.14000.1400147,692
10 Nov 20220.13000.13500.13000.13500.135029,676
09 Nov 20220.12000.12500.12000.12500.125057,490
08 Nov 20220.11000.11000.11000.11000.1100-
07 Nov 20220.11000.11000.11000.11000.1100-
04 Nov 20220.11000.11000.11000.11000.1100-
03 Nov 20220.11500.11500.11000.11000.110034,701
02 Nov 20220.12000.12500.11000.11000.1100270,044
01 Nov 20220.12000.12000.12000.12000.1200-
31 Oct 20220.12500.12500.12000.12000.1200210,222
28 Oct 20220.13000.13000.13000.13000.13003,714
27 Oct 20220.13000.13000.13000.13000.1300760
26 Oct 20220.13500.13500.13000.13000.130050,000
25 Oct 20220.14000.14000.13000.13000.1300140,651
24 Oct 20220.13000.13000.13000.13000.13002,405
21 Oct 20220.14500.14500.14500.14500.14501,655
20 Oct 20220.13000.14500.13000.14500.145097,204
19 Oct 20220.14000.14000.14000.14000.1400-
18 Oct 20220.14000.14000.14000.14000.1400-
17 Oct 20220.14000.14000.14000.14000.1400-
14 Oct 20220.14000.14000.14000.14000.140018,786
13 Oct 20220.14000.14000.14000.14000.1400-
12 Oct 20220.14000.14000.14000.14000.1400-
11 Oct 20220.14000.14000.14000.14000.1400-
10 Oct 20220.14000.14000.14000.14000.1400-
07 Oct 20220.14000.14000.14000.14000.1400-
06 Oct 20220.14000.14000.14000.14000.1400-
05 Oct 20220.14000.14000.14000.14000.1400-
04 Oct 20220.13000.14000.13000.14000.140040,000
03 Oct 20220.13500.13500.13000.13000.1300113,570
30 Sept 20220.14500.14500.14000.14000.1400106,721
29 Sept 20220.14500.14500.14500.14500.1450184,000
28 Sept 20220.15000.15000.14000.14000.1400200,000
27 Sept 20220.14000.14000.14000.14000.1400-
26 Sept 20220.14000.14000.14000.14000.1400126,406
23 Sept 20220.14000.14000.14000.14000.140010,000
21 Sept 20220.14000.14000.14000.14000.140050,000
20 Sept 20220.14000.14000.14000.14000.140012,200
19 Sept 20220.14000.16000.14000.16000.1600112,291
16 Sept 20220.14000.14000.14000.14000.140093,232
15 Sept 20220.13500.13500.13500.13500.1350-
14 Sept 20220.13500.13500.13500.13500.1350-
13 Sept 20220.13500.13500.13500.13500.1350363
12 Sept 20220.14000.14000.13500.13500.135033,841
09 Sept 20220.16000.16000.16000.16000.1600-
08 Sept 20220.16000.16000.16000.16000.1600-
07 Sept 20220.16000.16000.16000.16000.1600689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...