Australia markets closed

Pinnacle Minerals Limited (PIM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14000.0000 (0.00%)
At close: 01:50PM AEDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Sept 20220.16000.16000.16000.16000.1600-
05 Sept 20220.16000.16000.16000.16000.16007,500
02 Sept 20220.15000.15000.14000.15000.1500178,012
01 Sept 20220.14000.14000.14000.14000.140043,208
31 Aug 20220.15000.15000.14000.14000.140062,072
30 Aug 20220.12500.14000.12500.14000.1400342,703
29 Aug 20220.13000.13000.12500.12500.125075,000
26 Aug 20220.13000.13000.12000.12000.1200100,000
25 Aug 20220.13000.13000.13000.13000.13003,076
24 Aug 20220.13000.13000.13000.13000.130010,071
23 Aug 20220.12000.12000.12000.12000.1200-
22 Aug 20220.12000.12000.12000.12000.1200-
19 Aug 20220.11000.12000.11000.12000.120022,500
18 Aug 20220.11000.11000.11000.11000.1100-
17 Aug 20220.12000.12000.11000.11000.110025,000
16 Aug 20220.12000.12000.12000.12000.120049,400
15 Aug 20220.13000.13000.13000.13000.13006,500
12 Aug 20220.13000.13000.13000.13000.1300734
11 Aug 20220.12500.12500.12500.12500.125011,189
10 Aug 20220.12500.12500.12500.12500.1250559
09 Aug 20220.12500.12500.12500.12500.1250-
08 Aug 20220.12500.12500.12500.12500.125050,000
05 Aug 20220.13000.13000.13000.13000.130010,000
04 Aug 20220.13500.13500.13500.13500.1350-
03 Aug 20220.13500.13500.13500.13500.1350-
02 Aug 20220.13000.13500.13000.13500.135015,755
01 Aug 20220.12000.12000.11500.11500.115010,000
29 July 20220.13000.13000.12000.12000.12002,210
28 July 20220.13000.13000.13000.13000.13001,076
27 July 20220.12000.13000.12000.13000.130014,815
26 July 20220.11000.13000.11000.12000.120042,681
25 July 20220.12000.13000.12000.12000.120039,321
22 July 20220.12000.12000.12000.12000.120035,620
21 July 20220.12000.12000.12000.12000.1200-
20 July 20220.12000.12000.12000.12000.120044,400
19 July 20220.12500.12500.12500.12500.1250-
18 July 20220.12500.12500.12500.12500.1250104,311
15 July 20220.13000.13000.13000.13000.1300769
14 July 20220.13000.13000.13000.13000.1300-
13 July 20220.13000.13000.13000.13000.1300-
12 July 20220.13000.13000.13000.13000.1300-
11 July 20220.14000.14000.13000.13000.1300159,498
08 July 20220.12000.12000.12000.12000.1200-
07 July 20220.12000.12000.12000.12000.120024,996
06 July 20220.12000.12000.12000.12000.1200833
05 July 20220.12500.12500.12000.12000.1200149,171
04 July 20220.12500.12500.12500.12500.1250101,411
01 July 20220.12500.12500.12500.12500.125014,167
30 June 20220.14500.14500.14500.14500.1450-
29 June 20220.14500.14500.14500.14500.1450-
28 June 20220.14500.14500.14500.14500.1450-
27 June 20220.12000.15000.12000.14500.145066,649
24 June 20220.11500.12000.11500.12000.120088,013
23 June 20220.12000.13500.12000.13500.13502,151
22 June 20220.13500.13500.13500.13500.13505,148
21 June 20220.15000.15000.14500.14500.1450159,779
20 June 20220.16000.16000.16000.16000.16008,000
17 June 20220.16500.17000.16000.16500.165062,247
16 June 20220.15500.15500.15500.15500.15503,228
15 June 20220.17000.17000.14500.14500.145012,349
14 June 20220.15500.17000.15000.17000.170070,170
10 June 20220.16000.16000.16000.16000.160012,500
09 June 20220.16500.17000.16000.16000.160045,600
08 June 20220.16500.16500.16000.16500.165079,255
07 June 20220.17000.17000.16500.16500.165068,273
06 June 20220.17000.17000.17000.17000.170020,000
03 June 20220.18000.18000.16500.16500.165072,230
02 June 20220.17500.18500.17500.18500.1850226,554
01 June 20220.17000.17000.16000.16000.16009,302
31 May 20220.17000.18000.17000.18000.180018,298
30 May 20220.15500.15500.15000.15000.150071,438
27 May 20220.17000.17000.17000.17000.1700-
26 May 20220.17000.17000.17000.17000.1700-
25 May 20220.15000.17000.15000.17000.170017,501
24 May 20220.17000.17000.15000.15000.150016,369
23 May 20220.16000.16000.16000.16000.1600-
20 May 20220.16000.16000.16000.16000.160048,000
19 May 20220.16500.16500.16000.16000.160078,699
18 May 20220.16000.17000.16000.17000.1700176,296
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...