News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Power Minerals Limited (PNN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5100

+0.0150

(+3.03%)

As of 10:06AM AEDT. Market open.

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	0.5200	0.5100	0.5100	0.5100	0.5100	25,000
01 Feb 2023	-	-	-	-	-	-
31 Jan 2023	0.5200	0.5200	0.5100	0.5150	0.5150	101,014
30 Jan 2023	0.5300	0.5350	0.5100	0.5200	0.5200	96,242
27 Jan 2023	0.5200	0.5550	0.5200	0.5300	0.5300	196,913
25 Jan 2023	0.5000	0.5250	0.5000	0.5200	0.5200	239,846
24 Jan 2023	0.5100	0.5100	0.4950	0.4950	0.4950	207,351
23 Jan 2023	0.5150	0.5400	0.5050	0.5050	0.5050	312,926
20 Jan 2023	0.5200	0.5250	0.5000	0.5050	0.5050	232,512
19 Jan 2023	0.5250	0.5250	0.5150	0.5200	0.5200	48,954
18 Jan 2023	0.5350	0.5350	0.5150	0.5200	0.5200	84,714
17 Jan 2023	0.5600	0.5600	0.5300	0.5400	0.5400	100,591
16 Jan 2023	0.5750	0.5750	0.5400	0.5600	0.5600	137,771
13 Jan 2023	0.5550	0.5900	0.5500	0.5650	0.5650	456,461
12 Jan 2023	0.5650	0.5750	0.5400	0.5400	0.5400	283,512
11 Jan 2023	0.5600	0.5600	0.5400	0.5400	0.5400	112,101
10 Jan 2023	0.5650	0.5650	0.5400	0.5600	0.5600	196,142
09 Jan 2023	0.5850	0.5900	0.5300	0.5650	0.5650	344,940
06 Jan 2023	0.5100	0.5900	0.5100	0.5650	0.5650	511,747
05 Jan 2023	0.5050	0.5200	0.5050	0.5050	0.5050	115,773
04 Jan 2023	0.5300	0.5300	0.5050	0.5200	0.5200	85,001
03 Jan 2023	0.5300	0.5350	0.5250	0.5300	0.5300	173,012
30 Dec 2022	0.5100	0.5350	0.5100	0.5300	0.5300	86,897
29 Dec 2022	0.4800	0.5100	0.4800	0.5100	0.5100	17,329
28 Dec 2022	0.5050	0.5150	0.4950	0.4950	0.4950	128,394
23 Dec 2022	0.5100	0.5150	0.4900	0.5050	0.5050	174,688
22 Dec 2022	0.5050	0.5200	0.5000	0.5000	0.5000	87,765
21 Dec 2022	0.4850	0.5100	0.4850	0.5100	0.5100	114,204
20 Dec 2022	0.5200	0.5500	0.4750	0.4750	0.4750	364,349
19 Dec 2022	0.4850	0.4925	0.4750	0.4800	0.4800	38,397
16 Dec 2022	0.4500	0.4900	0.4500	0.4850	0.4850	278,332
15 Dec 2022	0.5050	0.5050	0.4600	0.4750	0.4750	271,036
14 Dec 2022	0.5400	0.5400	0.4950	0.5100	0.5100	439,408
13 Dec 2022	0.5450	0.5500	0.5250	0.5250	0.5250	87,489
12 Dec 2022	0.5150	0.5700	0.5150	0.5450	0.5450	680,854
09 Dec 2022	0.5300	0.5400	0.5100	0.5300	0.5300	242,316
08 Dec 2022	0.5800	0.5800	0.5100	0.5200	0.5200	764,133
07 Dec 2022	0.5700	0.5800	0.5400	0.5800	0.5800	411,546
06 Dec 2022	0.5800	0.5800	0.5550	0.5750	0.5750	667,153
05 Dec 2022	0.6150	0.6150	0.5800	0.5800	0.5800	490,738
02 Dec 2022	0.6200	0.6350	0.5800	0.6300	0.6300	491,273
01 Dec 2022	0.6100	0.6600	0.6100	0.6200	0.6200	1,091,129
30 Nov 2022	0.5750	0.6100	0.5700	0.5950	0.5950	433,978
29 Nov 2022	0.5750	0.5850	0.5500	0.5650	0.5650	387,073
28 Nov 2022	0.6000	0.6150	0.5650	0.5700	0.5700	680,550
25 Nov 2022	0.6400	0.6550	0.5950	0.6200	0.6200	853,258
24 Nov 2022	0.6050	0.6750	0.5900	0.6400	0.6400	1,203,407
23 Nov 2022	0.5350	0.6400	0.5250	0.6150	0.6150	1,638,829
22 Nov 2022	0.5600	0.5600	0.5200	0.5250	0.5250	676,532
21 Nov 2022	0.5600	0.5600	0.5300	0.5300	0.5300	39,971
18 Nov 2022	0.5750	0.5750	0.5400	0.5400	0.5400	317,495
17 Nov 2022	0.6000	0.6000	0.5600	0.5700	0.5700	412,344
16 Nov 2022	0.5700	0.6000	0.5500	0.5500	0.5500	422,761
15 Nov 2022	0.5850	0.6150	0.5600	0.5700	0.5700	611,472
14 Nov 2022	0.5550	0.6000	0.5500	0.5900	0.5900	485,884
11 Nov 2022	0.5700	0.5700	0.5300	0.5500	0.5500	546,305
10 Nov 2022	0.5300	0.5650	0.5000	0.5500	0.5500	621,226
09 Nov 2022	0.5700	0.5900	0.5350	0.5400	0.5400	606,914
08 Nov 2022	0.5600	0.5850	0.5600	0.5800	0.5800	510,265
07 Nov 2022	0.5450	0.5600	0.5200	0.5500	0.5500	851,571
04 Nov 2022	0.4900	0.5400	0.4800	0.5400	0.5400	938,805
03 Nov 2022	0.5050	0.5050	0.4800	0.4800	0.4800	276,455
02 Nov 2022	0.5000	0.5200	0.5000	0.5200	0.5200	349,440
01 Nov 2022	0.4850	0.5000	0.4750	0.4850	0.4850	108,832
31 Oct 2022	0.5050	0.5050	0.4750	0.4800	0.4800	158,739
28 Oct 2022	0.5000	0.5150	0.4750	0.4800	0.4800	420,494
27 Oct 2022	0.4800	0.5100	0.4650	0.4950	0.4950	296,908
26 Oct 2022	0.4900	0.4900	0.4650	0.4650	0.4650	493,301
25 Oct 2022	0.4900	0.4900	0.4700	0.4850	0.4850	93,167
24 Oct 2022	0.5000	0.5050	0.4750	0.4800	0.4800	321,889
21 Oct 2022	0.4900	0.5150	0.4750	0.4850	0.4850	309,492
20 Oct 2022	0.5250	0.5250	0.4900	0.5000	0.5000	369,379
19 Oct 2022	0.4750	0.5500	0.4700	0.5250	0.5250	740,168
18 Oct 2022	0.4550	0.4800	0.4500	0.4700	0.4700	540,202
17 Oct 2022	0.4450	0.4550	0.4350	0.4450	0.4450	224,635
14 Oct 2022	0.4600	0.4600	0.4400	0.4400	0.4400	179,352
13 Oct 2022	0.4500	0.4550	0.4400	0.4450	0.4450	191,620
12 Oct 2022	0.4550	0.4600	0.4400	0.4400	0.4400	571,004
11 Oct 2022	0.4800	0.4800	0.4500	0.4650	0.4650	323,965
10 Oct 2022	0.4800	0.4900	0.4650	0.4700	0.4700	299,442
07 Oct 2022	0.4900	0.4950	0.4800	0.4950	0.4950	337,018
06 Oct 2022	0.4850	0.5050	0.4750	0.4950	0.4950	355,774
05 Oct 2022	0.5000	0.5000	0.4700	0.4750	0.4750	528,894
04 Oct 2022	0.4700	0.4800	0.4500	0.4800	0.4800	822,434
03 Oct 2022	0.4800	0.4800	0.4250	0.4400	0.4400	538,288
30 Sept 2022	0.4600	0.4900	0.4600	0.4850	0.4850	154,351
29 Sept 2022	0.4950	0.4950	0.4700	0.4700	0.4700	291,683
28 Sept 2022	0.5000	0.5200	0.4500	0.4700	0.4700	1,355,904
27 Sept 2022	0.4800	0.5000	0.4700	0.4850	0.4850	597,877
26 Sept 2022	0.5150	0.5150	0.4650	0.4750	0.4750	1,345,134
23 Sept 2022	0.5300	0.5750	0.5200	0.5400	0.5400	900,398
21 Sept 2022	0.5400	0.5650	0.5350	0.5400	0.5400	1,386,821
20 Sept 2022	0.6300	0.6300	0.5550	0.5650	0.5650	659,798
19 Sept 2022	0.7000	0.7000	0.5950	0.6300	0.6300	709,730
16 Sept 2022	0.6900	0.7100	0.6600	0.6800	0.6800	457,072
15 Sept 2022	0.7350	0.7750	0.6900	0.7250	0.7250	766,080
14 Sept 2022	0.6050	0.7400	0.5700	0.7200	0.7200	1,686,022
13 Sept 2022	0.6550	0.6550	0.6550	0.6550	0.6550	-
12 Sept 2022	0.6550	0.6550	0.6550	0.6550	0.6550	-
09 Sept 2022	0.6400	0.7100	0.6400	0.6550	0.6550	972,089
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,737.60+27.90(+0.36%)

ASX 2007,525.90+24.20(+0.32%)

AUD/USD0.7151+0.0094(+1.33%)

OIL76.91+0.50(+0.65%)

GOLD1,970.90+28.10(+1.45%)

BTC-AUD33,247.11+689.95(+2.12%)

News that makes you smarter and richer... For free.

Power Minerals Limited (PNN.AX)

ALL ORDS
7,737.60
+27.90(+0.36%)

ASX 200
7,525.90
+24.20(+0.32%)

AUD/USD
0.7151
+0.0094(+1.33%)

OIL
76.91
+0.50(+0.65%)

GOLD
1,970.90
+28.10(+1.45%)

BTC-AUD
33,247.11
+689.95(+2.12%)