Australia markets closed

Power Minerals Limited (PNN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1050+0.0150 (+16.67%)
At close: 04:10PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20240.09800.10500.09800.10500.1050341,743
11 Sept 20240.08900.09000.08900.09000.090042,004
10 Sept 20240.08500.08700.08400.08700.087077,274
09 Sept 20240.08400.08400.08400.08400.0840-
06 Sept 20240.08400.09100.08400.08400.084030,619
05 Sept 20240.09000.09000.08400.08400.0840104,300
04 Sept 20240.08800.09100.08800.09100.091023,000
03 Sept 20240.09000.09100.09000.09100.09104,706
02 Sept 20240.09000.09800.08800.08800.0880127,082
30 Aug 20240.08500.08800.07500.08800.0880486,336
29 Aug 20240.08500.08500.08000.08000.0800102,647
28 Aug 20240.08300.08700.07900.08700.0870233,922
27 Aug 20240.08100.08100.08000.08000.080019,100
26 Aug 20240.08800.08800.07900.08000.0800422,467
23 Aug 20240.09000.09500.08800.08800.088022,039
22 Aug 20240.09000.09000.08400.08500.085073,585
21 Aug 20240.08700.08700.08700.08700.087076,666
20 Aug 20240.09100.09100.08700.08700.0870386,679
19 Aug 20240.09200.09200.09100.09100.091041,800
16 Aug 20240.09000.10000.09000.09000.0900904,239
15 Aug 20240.08600.09000.08600.09000.090028,000
14 Aug 20240.09000.09000.09000.09000.09001,100
13 Aug 20240.08500.09000.08400.09000.0900315,997
12 Aug 20240.07900.08800.07800.08800.0880659,130
09 Aug 20240.08000.08000.07700.07850.0785258,735
08 Aug 20240.07900.07900.07700.07800.078082,574
07 Aug 20240.08100.08100.07500.07900.07901,138,751
06 Aug 20240.08400.08400.08000.08200.0820534,781
05 Aug 20240.08700.08700.08300.08300.0830185,812
02 Aug 20240.09000.09000.08800.09000.0900295,130
01 Aug 20240.09500.09500.09100.09100.0910265,019
31 July 20240.09400.09600.09400.09400.094054,897
30 July 20240.09600.09600.09100.09200.0920285,778
29 July 20240.09700.09800.09500.09500.0950178,553
26 July 20240.10000.10000.09900.10000.1000427,709
25 July 20240.09600.10000.09600.09700.0970245,818
24 July 20240.10500.10500.09800.09800.0980624,365
23 July 20240.11500.11500.10000.10500.10501,827,770
22 July 20240.12000.12500.11500.11500.1150489,306
19 July 20240.12000.12000.11500.11500.1150176,891
18 July 20240.12500.12500.11500.11500.1150991,442
17 July 20240.13500.13500.12500.13000.1300318,381
16 July 20240.13500.14000.12500.14000.14001,209,476
15 July 20240.13500.14500.13500.13500.1350942,216
12 July 20240.14500.15000.14000.14500.1450280,577
11 July 20240.15000.15000.14000.14500.1450433,232
10 July 20240.14500.14500.14500.14500.1450-
09 July 20240.14000.15000.13500.14500.1450573,759
08 July 20240.14000.14000.13000.14000.1400701,026
05 July 20240.15500.15500.15500.15500.1550-
04 July 20240.15500.15500.15500.15500.1550-
03 July 20240.16000.20000.14000.15500.15502,085,933
02 July 20240.13000.13000.13000.13000.1300-
01 July 20240.13000.13000.13000.13000.1300-
28 June 20240.13000.13000.13000.13000.1300-
27 June 20240.14000.14000.13000.13000.1300135,281
26 June 20240.14000.14000.12750.13000.1300326,559
25 June 20240.13000.14000.13000.13500.1350209,713
24 June 20240.12000.13000.12000.13000.1300238,176
21 June 20240.11500.11500.11000.11000.1100125,913
20 June 20240.11500.11500.11000.11000.1100192,030
19 June 20240.11500.12500.11000.11000.1100598,129
18 June 20240.12500.12500.11500.11500.1150401,230
17 June 20240.13000.13000.12500.12500.125038,000
14 June 20240.12500.14000.12500.14000.140022,441
13 June 20240.12500.13500.12500.13500.135010,288
12 June 20240.12500.13000.12000.12500.1250123,685
11 June 20240.14000.14500.13500.14500.14508,104
07 June 20240.13000.14500.13000.14500.1450131,444
06 June 20240.14000.15000.12000.13000.1300494,373
05 June 20240.13000.13000.13000.13000.130052,564
04 June 20240.12500.12500.12000.12000.1200131,339
03 June 20240.12500.13500.12000.12500.1250232,531
31 May 20240.14000.14000.14000.14000.1400-
30 May 20240.12500.14000.12000.14000.1400145,255
29 May 20240.13500.13500.12500.12500.125065,634
28 May 20240.14000.14000.14000.14000.14004,111
27 May 20240.13500.14000.13000.14000.140057,003
24 May 20240.14000.14000.13000.13000.1300193,201
23 May 20240.14000.14000.13500.13500.135092,973
22 May 20240.14000.15000.14000.14000.1400130,631
21 May 20240.14000.16000.14000.14000.14001,312,032
20 May 20240.13000.13500.12500.12500.1250728,538
17 May 20240.17000.18000.13000.13000.13004,333,378
16 May 20240.13500.13500.13500.13500.1350-
15 May 20240.13500.13500.13500.13500.1350-
14 May 20240.13000.14000.12500.13500.1350373,608
13 May 20240.13000.14000.12000.13500.13501,361,269
10 May 20240.11500.11500.10500.10500.1050176,943
09 May 20240.10500.11500.10000.11500.1150269,291
08 May 20240.11000.11500.10500.11000.110091,209
07 May 20240.11000.11500.11000.11500.115020,101
06 May 20240.10500.11500.10500.11500.1150156,870
03 May 20240.10500.11000.10500.11000.110060,024
02 May 20240.11000.11000.11000.11000.1100118,173
01 May 20240.12000.12000.11000.11500.1150103,768
30 Apr 20240.11000.12000.11000.12000.120010,381
29 Apr 20240.11500.12000.11000.12000.120050,242
26 Apr 20240.11500.12000.11000.11500.1150115,487
24 Apr 20240.11000.12500.11000.12500.1250216,624
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...