Australia markets open in 5 hours 22 minutes

Power Minerals Limited (PNN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1050-0.0100 (-8.70%)
At close: 04:10PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...