PIM.AX - Pinnacle Minerals Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20230.11000.11000.11000.11000.11005,678
30 May 20230.11000.11500.11000.11000.110022,822
29 May 20230.11000.11000.11000.11000.110050,000
26 May 20230.11500.11500.11500.11500.115055,000
25 May 20230.12000.12000.11500.12000.1200435,047
24 May 20230.14500.14500.11500.11500.1150847,595
23 May 20230.14500.15500.14500.15500.1550128,945
22 May 20230.14500.14500.14000.14500.145047,896
19 May 20230.14500.15000.13500.13500.1350318,831
18 May 20230.13500.14500.13500.14500.1450177,817
17 May 20230.13500.13500.13000.13000.130094,350
16 May 20230.13250.13500.12500.13000.1300200,798
15 May 20230.13000.13000.12500.13000.1300143,744
12 May 20230.13500.13500.13500.13500.1350-
11 May 20230.12500.13500.12500.13500.135099,925
10 May 20230.12500.12500.12500.12500.1250-
09 May 20230.12500.12500.12500.12500.125018,000
08 May 20230.13500.13500.12000.12500.1250507,380
05 May 20230.12500.13500.12500.13500.1350252,956
04 May 20230.12500.13000.12000.12000.1200368,698
03 May 20230.15000.15000.12000.12500.12501,691,489
02 May 20230.11000.19000.11000.15000.15005,608,477
01 May 20230.10500.10500.10000.10000.1000135,485
28 Apr 20230.11000.11000.10500.10500.1050127,333
27 Apr 20230.12000.12000.11000.11000.110018,208
26 Apr 20230.11000.11000.10500.11000.1100237,375
24 Apr 20230.11000.11000.11000.11000.1100105,695
21 Apr 20230.11500.11500.11500.11500.11508,306
20 Apr 20230.12500.12500.12000.12000.1200284,553
19 Apr 20230.10500.15000.10500.11500.11501,912,999
18 Apr 20230.10500.10500.10500.10500.1050-
17 Apr 20230.10500.10500.10500.10500.1050-
14 Apr 20230.10500.10500.10500.10500.1050-
13 Apr 20230.10500.10500.10500.10500.1050-
12 Apr 20230.10500.10500.10500.10500.1050-
11 Apr 20230.10500.10500.10500.10500.1050-
06 Apr 20230.10500.10500.10500.10500.1050-
05 Apr 20230.10500.10500.10500.10500.1050-
04 Apr 20230.10500.10500.10500.10500.1050-
03 Apr 20230.10500.10500.10500.10500.105010,000
31 Mar 20230.10500.10500.10000.10500.1050179,627
30 Mar 20230.10500.10500.10500.10500.1050-
29 Mar 2023------
28 Mar 20230.10500.10500.10500.10500.105010,000
27 Mar 20230.11000.11000.10500.10500.105058,809
24 Mar 20230.11000.11000.11000.11000.1100-
23 Mar 20230.11000.11000.11000.11000.1100-
22 Mar 20230.11500.11500.11000.11000.110014,520
21 Mar 20230.10500.10500.10500.10500.1050-
20 Mar 20230.10500.10500.10500.10500.1050-
17 Mar 20230.10500.10500.10500.10500.1050-
16 Mar 20230.10500.10500.10500.10500.1050-
15 Mar 20230.10500.10500.10500.10500.10502,223
14 Mar 20230.11000.11000.11000.11000.11002,266
13 Mar 20230.11000.11000.11000.11000.1100210,000
10 Mar 20230.11000.11000.11000.11000.1100-
09 Mar 20230.11500.11500.11000.11000.1100178,960
08 Mar 20230.11500.11500.11500.11500.1150109,290
07 Mar 20230.12000.12000.12000.12000.120093,508
06 Mar 20230.12000.12000.12000.12000.1200-
03 Mar 20230.12000.12000.12000.12000.12006,492
02 Mar 20230.12000.12000.12000.12000.120030,619
01 Mar 20230.11500.11500.11500.11500.115066,041
28 Feb 20230.11500.11500.11000.11500.1150613,506
27 Feb 20230.12000.12000.12000.12000.120017,588
24 Feb 20230.12000.12000.12000.12000.12006,451
23 Feb 20230.12500.12500.12000.12000.120022,549
22 Feb 20230.12500.12500.12500.12500.1250114,415
21 Feb 20230.13000.13000.12000.12000.1200112,055
20 Feb 20230.13000.13000.13000.13000.1300735
17 Feb 20230.12500.13000.12500.13000.1300250,447
16 Feb 20230.13500.13500.13500.13500.1350735
15 Feb 20230.13500.13500.13500.13500.1350-
14 Feb 20230.13500.13500.13500.13500.135024,638
13 Feb 20230.13000.13000.13000.13000.1300128,734
10 Feb 20230.13000.13500.13000.13500.135028,890
09 Feb 20230.12500.12500.12500.12500.125068,160
08 Feb 20230.13000.13000.13000.13000.130036,156
07 Feb 20230.13000.13000.12500.12500.1250154,399
06 Feb 20230.13000.13000.13000.13000.130056,596
03 Feb 20230.12000.14000.12000.14000.1400932,537
02 Feb 20230.11500.11500.11500.11500.1150512
01 Feb 20230.11000.11000.11000.11000.1100-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...