Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Power Minerals Limited (PNN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2250

+0.0250

(+12.50%)

At close: 03:47PM AEDT

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.2050	0.2300	0.1950	0.2250	0.2250	153,477
08 Dec 2023	0.2050	0.2300	0.1950	0.2250	0.2250	153,477
07 Dec 2023	0.2050	0.2100	0.2000	0.2000	0.2000	123,806
06 Dec 2023	0.2100	0.2150	0.2050	0.2050	0.2050	226,693
05 Dec 2023	0.2200	0.2300	0.2000	0.2000	0.2000	84,677
04 Dec 2023	0.2300	0.2300	0.2200	0.2200	0.2200	130,397
01 Dec 2023	0.2300	0.2400	0.2000	0.2400	0.2400	522,117
30 Nov 2023	0.2350	0.2450	0.2300	0.2300	0.2300	136,733
29 Nov 2023	0.2500	0.2500	0.2300	0.2400	0.2400	241,655
28 Nov 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
27 Nov 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
24 Nov 2023	0.2550	0.2550	0.2500	0.2500	0.2500	129,784
23 Nov 2023	0.2550	0.2550	0.2500	0.2550	0.2550	57,563
22 Nov 2023	0.2550	0.2550	0.2500	0.2500	0.2500	51,554
21 Nov 2023	0.2550	0.2550	0.2550	0.2550	0.2550	50,862
20 Nov 2023	0.2600	0.2600	0.2500	0.2500	0.2500	249,352
17 Nov 2023	0.2700	0.2700	0.2600	0.2600	0.2600	15,987
16 Nov 2023	0.2600	0.2700	0.2550	0.2700	0.2700	71,599
15 Nov 2023	0.2700	0.2700	0.2600	0.2600	0.2600	27,387
14 Nov 2023	0.2550	0.2550	0.2450	0.2450	0.2450	99,685
13 Nov 2023	0.2400	0.2450	0.2400	0.2450	0.2450	3,955
10 Nov 2023	0.2450	0.2500	0.2400	0.2500	0.2500	177,072
09 Nov 2023	0.2400	0.2600	0.2400	0.2500	0.2500	122,825
08 Nov 2023	0.2650	0.2650	0.2400	0.2500	0.2500	122,869
07 Nov 2023	0.2750	0.2750	0.2450	0.2500	0.2500	264,185
06 Nov 2023	0.2750	0.2800	0.2650	0.2650	0.2650	83,317
03 Nov 2023	0.2600	0.2850	0.2600	0.2700	0.2700	70,566
02 Nov 2023	0.2850	0.2950	0.2550	0.2700	0.2700	97,878
01 Nov 2023	0.2800	0.2800	0.2550	0.2650	0.2650	45,102
31 Oct 2023	0.2700	0.3150	0.2600	0.2600	0.2600	376,291
30 Oct 2023	0.2200	0.2600	0.2200	0.2600	0.2600	71,385
27 Oct 2023	0.2450	0.2450	0.2250	0.2400	0.2400	115,030
26 Oct 2023	0.2450	0.2550	0.2350	0.2350	0.2350	44,440
25 Oct 2023	0.2450	0.2450	0.2450	0.2450	0.2450	1,368
24 Oct 2023	0.2450	0.2550	0.2400	0.2400	0.2400	68,560
23 Oct 2023	0.2450	0.2450	0.2400	0.2450	0.2450	60,145
20 Oct 2023	0.2500	0.2500	0.2300	0.2450	0.2450	97,076
19 Oct 2023	0.2300	0.2600	0.2300	0.2600	0.2600	15,680
18 Oct 2023	0.2550	0.2550	0.2350	0.2400	0.2400	102,594
17 Oct 2023	0.2600	0.2600	0.2500	0.2500	0.2500	77,658
16 Oct 2023	0.2500	0.2600	0.2500	0.2600	0.2600	33,527
13 Oct 2023	0.2500	0.2650	0.2500	0.2500	0.2500	26,415
12 Oct 2023	0.2400	0.2500	0.2400	0.2450	0.2450	207,098
11 Oct 2023	0.2450	0.2650	0.2400	0.2650	0.2650	233,745
10 Oct 2023	0.2450	0.2450	0.2400	0.2450	0.2450	12,895
09 Oct 2023	0.2250	0.2500	0.2250	0.2350	0.2350	228,386
06 Oct 2023	0.2350	0.2500	0.2250	0.2500	0.2500	290,764
05 Oct 2023	0.2450	0.2450	0.2400	0.2400	0.2400	29,603
04 Oct 2023	0.2400	0.2400	0.2400	0.2400	0.2400	173
03 Oct 2023	0.2450	0.2450	0.2400	0.2450	0.2450	182,047
02 Oct 2023	0.2500	0.2500	0.2450	0.2450	0.2450	22,140
29 Sept 2023	0.2500	0.2600	0.2500	0.2500	0.2500	32,042
28 Sept 2023	0.2600	0.2600	0.2450	0.2600	0.2600	108,534
27 Sept 2023	0.2600	0.2600	0.2500	0.2600	0.2600	17,622
26 Sept 2023	0.2600	0.2850	0.2500	0.2600	0.2600	135,504
25 Sept 2023	0.2650	0.2700	0.2450	0.2550	0.2550	111,946
22 Sept 2023	0.2800	0.2850	0.2400	0.2650	0.2650	299,663
21 Sept 2023	0.2900	0.2900	0.2800	0.2800	0.2800	33,545
20 Sept 2023	0.3000	0.3000	0.2900	0.3000	0.3000	16,104
19 Sept 2023	0.3050	0.3200	0.3050	0.3100	0.3100	251,871
18 Sept 2023	0.2950	0.3050	0.2900	0.3000	0.3000	96,405
15 Sept 2023	0.2900	0.2900	0.2850	0.2850	0.2850	70,607
14 Sept 2023	0.2900	0.2900	0.2800	0.2800	0.2800	135,596
13 Sept 2023	0.2800	0.3000	0.2800	0.2800	0.2800	93,629
12 Sept 2023	0.2650	0.2850	0.2650	0.2800	0.2800	244,330
11 Sept 2023	0.2900	0.2900	0.2600	0.2600	0.2600	151,690
08 Sept 2023	0.2800	0.3000	0.2700	0.2750	0.2750	125,051
07 Sept 2023	0.2800	0.3000	0.2800	0.2900	0.2900	27,892
06 Sept 2023	0.3100	0.3100	0.2750	0.2750	0.2750	142,330
05 Sept 2023	0.2900	0.3000	0.2800	0.3000	0.3000	78,809
04 Sept 2023	0.2800	0.3000	0.2700	0.2800	0.2800	49,903
01 Sept 2023	0.2650	0.2850	0.2600	0.2800	0.2800	49,353
31 Aug 2023	0.2650	0.2850	0.2650	0.2650	0.2650	185,622
30 Aug 2023	0.2750	0.2750	0.2300	0.2450	0.2450	809,290
29 Aug 2023	0.2800	0.2900	0.2650	0.2800	0.2800	164,001
28 Aug 2023	0.3050	0.3050	0.2700	0.2800	0.2800	169,372
25 Aug 2023	0.3200	0.3200	0.2950	0.3000	0.3000	112,966
24 Aug 2023	0.3100	0.3150	0.3050	0.3150	0.3150	73,519
23 Aug 2023	0.3150	0.3300	0.3050	0.3100	0.3100	299,921
22 Aug 2023	0.3200	0.3250	0.3100	0.3100	0.3100	72,954
21 Aug 2023	0.3200	0.3250	0.3100	0.3100	0.3100	161,009
18 Aug 2023	0.3550	0.3550	0.3150	0.3250	0.3250	45,675
17 Aug 2023	0.3400	0.3400	0.3150	0.3250	0.3250	198,470
16 Aug 2023	0.3400	0.3500	0.3200	0.3400	0.3400	186,671
15 Aug 2023	0.3450	0.3600	0.3350	0.3400	0.3400	174,955
14 Aug 2023	0.3500	0.4000	0.3400	0.3400	0.3400	734,249
11 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
10 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
09 Aug 2023	0.3400	0.3400	0.3150	0.3300	0.3300	484,479
08 Aug 2023	0.3500	0.3500	0.3400	0.3400	0.3400	135,240
07 Aug 2023	0.3650	0.3650	0.3500	0.3500	0.3500	329,103
04 Aug 2023	0.3700	0.3700	0.3600	0.3700	0.3700	186,612
03 Aug 2023	0.3700	0.3750	0.3700	0.3700	0.3700	109,588
02 Aug 2023	0.3800	0.3800	0.3700	0.3700	0.3700	72,462
01 Aug 2023	0.3750	0.3850	0.3700	0.3850	0.3850	98,397
31 July 2023	0.3800	0.3800	0.3700	0.3700	0.3700	112,465
28 July 2023	0.3750	0.3800	0.3700	0.3800	0.3800	276,030
27 July 2023	0.3850	0.4000	0.3750	0.3750	0.3750	243,050
26 July 2023	0.4000	0.4200	0.3900	0.3950	0.3950	277,384
25 July 2023	0.3900	0.4050	0.3800	0.4050	0.4050	571,378
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD67,288.62+1,298.62(+1.97%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Power Minerals Limited (PNN.AX)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
67,288.62
+1,298.62(+1.97%)