PNN.AX - Power Minerals Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.45000.46000.44500.45000.4500119,953
01 June 20230.46000.46000.43500.45000.4500365,008
31 May 20230.48500.48500.46000.46000.4600304,921
30 May 20230.47500.47500.45500.46000.4600302,195
29 May 20230.46000.49000.46000.47000.4700322,728
26 May 20230.48500.48500.44000.45000.4500641,451
25 May 20230.48500.48500.45500.45500.4550387,002
24 May 20230.52500.52500.47500.48500.4850761,442
23 May 20230.53500.54000.49500.51500.5150730,798
22 May 20230.61500.61500.50000.53000.53001,909,279
19 May 20230.59000.64000.58000.61000.61001,438,530
18 May 20230.53000.61000.52500.56500.56501,204,483
17 May 20230.50000.53500.47500.52500.5250815,126
16 May 20230.46500.59000.45000.50500.50503,575,631
15 May 20230.41500.41500.41500.41500.4150-
12 May 20230.41500.41500.41500.41500.4150-
11 May 20230.36000.43000.36000.41500.4150370,936
10 May 20230.36000.36000.34500.35000.3500216,742
09 May 20230.38500.38500.35000.35500.3550456,348
08 May 20230.37000.38500.37000.38500.3850104,630
05 May 20230.38000.38000.36500.37000.3700428,827
04 May 20230.39000.39000.37500.37500.3750160,978
03 May 20230.39500.39500.38000.39000.3900207,175
02 May 20230.40500.41000.38000.38000.3800424,562
01 May 20230.40500.40500.40000.40500.405024,831
28 Apr 20230.42000.42000.40500.40500.405063,562
27 Apr 20230.42000.42000.39500.40000.4000159,097
26 Apr 20230.42000.42000.40500.41500.415082,454
24 Apr 20230.45000.45500.42000.42000.4200506,121
21 Apr 20230.44500.46000.44000.44500.445094,950
20 Apr 20230.46500.46500.44500.46500.465069,899
19 Apr 20230.48000.48000.45500.45500.4550184,096
18 Apr 20230.47500.49000.47000.48000.4800101,026
17 Apr 20230.47500.52000.45000.49500.4950658,211
14 Apr 20230.51000.51000.47000.47500.4750192,371
13 Apr 20230.45500.52000.44000.52000.5200331,963
12 Apr 20230.44500.45500.44000.44500.4450265,814
11 Apr 20230.43500.45500.42500.43000.4300216,387
06 Apr 20230.46500.47000.42000.42500.4250761,406
05 Apr 20230.44000.45500.42500.45000.4500348,588
04 Apr 20230.45000.46000.42500.42500.4250356,974
03 Apr 20230.44000.46500.43000.44000.4400495,086
31 Mar 20230.37000.44000.36000.43500.4350749,338
30 Mar 20230.31500.36000.31500.36000.3600186,718
29 Mar 2023------
28 Mar 20230.27000.31500.27000.29500.2950238,471
27 Mar 20230.29500.29500.26500.29000.2900345,098
24 Mar 20230.31000.31000.29500.29500.295084,571
23 Mar 20230.30500.31000.29000.31000.310061,311
22 Mar 20230.33000.33000.30000.30750.3075126,669
21 Mar 20230.34000.34000.29000.31500.3150282,451
20 Mar 20230.34500.35000.32500.32500.3250220,170
17 Mar 20230.35000.35000.33000.34500.3450165,496
16 Mar 20230.38500.38500.33000.35000.3500445,779
15 Mar 20230.40000.40000.39000.39000.390018,660
14 Mar 20230.40000.41000.38000.40000.4000108,233
13 Mar 20230.40250.42500.38000.42500.4250195,576
10 Mar 20230.40000.41500.40000.41500.4150152,339
09 Mar 20230.45000.45000.40500.40500.405083,405
08 Mar 20230.42000.42000.41000.41000.410058,661
07 Mar 20230.41500.42000.41000.42000.420030,675
06 Mar 20230.42000.43000.41500.41500.415020,920
03 Mar 20230.45000.45000.41000.42000.420095,935
02 Mar 20230.44000.45250.44000.44000.440014,756
01 Mar 20230.42500.44000.42000.43500.435049,253
28 Feb 20230.41500.44000.41500.44000.44009,936
27 Feb 20230.45000.45000.40500.40500.4050463,021
24 Feb 20230.47000.47000.45500.45500.455049,409
23 Feb 20230.45000.46000.45000.45500.455010,043
22 Feb 20230.45500.45500.44500.44500.445082,497
21 Feb 20230.45500.46000.45500.45500.455099,336
20 Feb 20230.47000.47000.45000.45250.452558,875
17 Feb 20230.47000.47000.45000.46000.460043,923
16 Feb 20230.47500.47500.46000.47000.470013,454
15 Feb 20230.48000.48000.45500.46000.4600313,907
14 Feb 20230.48500.49500.47000.47500.4750256,939
13 Feb 20230.50500.50500.48000.48000.4800524,796
10 Feb 20230.50500.50500.49500.50500.505050,395
09 Feb 20230.50000.50500.49000.50500.505041,441
08 Feb 20230.49500.51000.49500.50000.5000107,048
07 Feb 20230.50000.51000.48500.51000.5100223,000
06 Feb 20230.50000.51000.49500.50000.5000115,433
03 Feb 20230.50000.51500.49500.51000.5100100,227
02 Feb 20230.51000.52500.49500.50500.505094,111
01 Feb 20230.52000.52000.49000.49500.4950545,204
31 Jan 20230.52000.52000.51000.51500.5150101,014
30 Jan 20230.53000.53500.51000.52000.520096,242
27 Jan 20230.52000.55500.52000.53000.5300196,913
25 Jan 20230.50000.52500.50000.52000.5200239,846
24 Jan 20230.51000.51000.49500.49500.4950207,351
23 Jan 20230.51500.54000.50500.50500.5050312,926
20 Jan 20230.52000.52500.50000.50500.5050232,512
19 Jan 20230.52500.52500.51500.52000.520048,954
18 Jan 20230.53500.53500.51500.52000.520084,714
17 Jan 20230.56000.56000.53000.54000.5400100,591
16 Jan 20230.57500.57500.54000.56000.5600137,771
13 Jan 20230.55500.59000.55000.56500.5650456,461
12 Jan 20230.56500.57500.54000.54000.5400283,512
11 Jan 20230.56000.56000.54000.54000.5400112,101
10 Jan 20230.56500.56500.54000.56000.5600196,142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...