Australia markets closed

Power Minerals Limited (PNN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1350+0.0050 (+3.85%)
At close: 03:52PM AEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Apr 20240.12000.12000.11000.11500.1150224,588
22 Apr 20240.13000.13000.11500.12000.1200184,006
19 Apr 20240.13000.13500.12000.13000.1300187,175
18 Apr 20240.12500.13000.12000.13000.1300135,105
17 Apr 20240.13500.13500.11000.13000.1300212,496
16 Apr 20240.13000.13500.13000.13000.1300261,508
15 Apr 20240.13500.13500.12500.12500.1250263,950
12 Apr 20240.14000.14000.13000.13500.1350484,664
11 Apr 20240.15000.15500.15000.15000.1500178,326
10 Apr 20240.15000.15500.15000.15500.155011,804
09 Apr 20240.15000.15500.14000.15500.1550389,993
08 Apr 20240.15500.16000.14500.15500.1550136,417
05 Apr 20240.15000.15500.14000.15500.1550256,177
04 Apr 20240.14000.14000.14000.14000.140081,755
03 Apr 20240.15000.15000.14500.14500.145041,298
02 Apr 20240.14000.14500.14000.14500.145094,000
28 Mar 20240.14500.15000.14000.14000.140091,494
27 Mar 20240.16000.16000.14000.15000.1500577,666
26 Mar 20240.15000.15000.13000.13500.1350149,869
25 Mar 20240.18000.18000.18000.18000.1800-
22 Mar 20240.18000.18000.18000.18000.1800-
21 Mar 20240.18000.18000.18000.18000.1800-
20 Mar 20240.18500.18500.18000.18000.1800324,764
19 Mar 20240.19000.19500.18500.18500.185043,236
18 Mar 20240.18500.19000.17500.18500.185062,342
15 Mar 20240.19000.20000.18500.18500.185057,667
14 Mar 20240.17500.20000.17500.19500.1950131,215
13 Mar 20240.18000.18000.17000.17000.1700133,510
12 Mar 20240.18500.18500.17500.18000.1800127,301
11 Mar 20240.21000.21000.18000.20000.2000443,515
08 Mar 20240.21000.21000.21000.21000.2100-
07 Mar 20240.21000.21000.21000.21000.2100-
06 Mar 20240.21000.21000.21000.21000.2100-
05 Mar 20240.21000.21000.21000.21000.2100-
04 Mar 20240.21000.21000.21000.21000.2100-
01 Mar 20240.21000.21000.21000.21000.2100-
29 Feb 20240.21000.21000.21000.21000.2100-
28 Feb 20240.19000.21000.18500.21000.2100271,446
27 Feb 20240.17500.18000.17000.17500.1750160,907
26 Feb 20240.17500.17500.17500.17500.1750-
23 Feb 20240.17000.19000.17000.17500.1750625,591
22 Feb 20240.17000.17000.15500.15500.15504,860
21 Feb 20240.15500.17000.15500.17000.170022,993
20 Feb 20240.17000.17000.15500.16000.1600117,320
19 Feb 20240.15500.17000.15500.17000.1700275,069
16 Feb 20240.15500.15500.14500.14500.1450211,931
15 Feb 20240.15500.16000.15000.16000.160085,161
14 Feb 20240.15000.15500.15000.15500.155042,248
13 Feb 20240.15000.15500.15000.15500.155021,812
12 Feb 20240.15000.15000.15000.15000.150050,604
09 Feb 20240.14500.15000.14500.15000.150060,299
08 Feb 20240.14000.15000.14000.15000.150079,208
07 Feb 20240.14500.14500.13500.14000.1400209,473
06 Feb 20240.16000.16000.14500.15000.1500255,472
05 Feb 20240.16000.16000.14500.16000.1600300,350
02 Feb 20240.15000.16000.13500.16000.1600338,889
01 Feb 20240.15000.15500.14000.15000.1500427,445
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...