Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.20500.23000.19500.22500.2250153,477
08 Dec 20230.20500.23000.19500.22500.2250153,477
07 Dec 20230.20500.21000.20000.20000.2000123,806
06 Dec 20230.21000.21500.20500.20500.2050226,693
05 Dec 20230.22000.23000.20000.20000.200084,677
04 Dec 20230.23000.23000.22000.22000.2200130,397
01 Dec 20230.23000.24000.20000.24000.2400522,117
30 Nov 20230.23500.24500.23000.23000.2300136,733
29 Nov 20230.25000.25000.23000.24000.2400241,655
28 Nov 20230.25000.25000.25000.25000.2500-
27 Nov 20230.25000.25000.25000.25000.2500-
24 Nov 20230.25500.25500.25000.25000.2500129,784
23 Nov 20230.25500.25500.25000.25500.255057,563
22 Nov 20230.25500.25500.25000.25000.250051,554
21 Nov 20230.25500.25500.25500.25500.255050,862
20 Nov 20230.26000.26000.25000.25000.2500249,352
17 Nov 20230.27000.27000.26000.26000.260015,987
16 Nov 20230.26000.27000.25500.27000.270071,599
15 Nov 20230.27000.27000.26000.26000.260027,387
14 Nov 20230.25500.25500.24500.24500.245099,685
13 Nov 20230.24000.24500.24000.24500.24503,955
10 Nov 20230.24500.25000.24000.25000.2500177,072
09 Nov 20230.24000.26000.24000.25000.2500122,825
08 Nov 20230.26500.26500.24000.25000.2500122,869
07 Nov 20230.27500.27500.24500.25000.2500264,185
06 Nov 20230.27500.28000.26500.26500.265083,317
03 Nov 20230.26000.28500.26000.27000.270070,566
02 Nov 20230.28500.29500.25500.27000.270097,878
01 Nov 20230.28000.28000.25500.26500.265045,102
31 Oct 20230.27000.31500.26000.26000.2600376,291
30 Oct 20230.22000.26000.22000.26000.260071,385
27 Oct 20230.24500.24500.22500.24000.2400115,030
26 Oct 20230.24500.25500.23500.23500.235044,440
25 Oct 20230.24500.24500.24500.24500.24501,368
24 Oct 20230.24500.25500.24000.24000.240068,560
23 Oct 20230.24500.24500.24000.24500.245060,145
20 Oct 20230.25000.25000.23000.24500.245097,076
19 Oct 20230.23000.26000.23000.26000.260015,680
18 Oct 20230.25500.25500.23500.24000.2400102,594
17 Oct 20230.26000.26000.25000.25000.250077,658
16 Oct 20230.25000.26000.25000.26000.260033,527
13 Oct 20230.25000.26500.25000.25000.250026,415
12 Oct 20230.24000.25000.24000.24500.2450207,098
11 Oct 20230.24500.26500.24000.26500.2650233,745
10 Oct 20230.24500.24500.24000.24500.245012,895
09 Oct 20230.22500.25000.22500.23500.2350228,386
06 Oct 20230.23500.25000.22500.25000.2500290,764
05 Oct 20230.24500.24500.24000.24000.240029,603
04 Oct 20230.24000.24000.24000.24000.2400173
03 Oct 20230.24500.24500.24000.24500.2450182,047
02 Oct 20230.25000.25000.24500.24500.245022,140
29 Sept 20230.25000.26000.25000.25000.250032,042
28 Sept 20230.26000.26000.24500.26000.2600108,534
27 Sept 20230.26000.26000.25000.26000.260017,622
26 Sept 20230.26000.28500.25000.26000.2600135,504
25 Sept 20230.26500.27000.24500.25500.2550111,946
22 Sept 20230.28000.28500.24000.26500.2650299,663
21 Sept 20230.29000.29000.28000.28000.280033,545
20 Sept 20230.30000.30000.29000.30000.300016,104
19 Sept 20230.30500.32000.30500.31000.3100251,871
18 Sept 20230.29500.30500.29000.30000.300096,405
15 Sept 20230.29000.29000.28500.28500.285070,607
14 Sept 20230.29000.29000.28000.28000.2800135,596
13 Sept 20230.28000.30000.28000.28000.280093,629
12 Sept 20230.26500.28500.26500.28000.2800244,330
11 Sept 20230.29000.29000.26000.26000.2600151,690
08 Sept 20230.28000.30000.27000.27500.2750125,051
07 Sept 20230.28000.30000.28000.29000.290027,892
06 Sept 20230.31000.31000.27500.27500.2750142,330
05 Sept 20230.29000.30000.28000.30000.300078,809
04 Sept 20230.28000.30000.27000.28000.280049,903
01 Sept 20230.26500.28500.26000.28000.280049,353
31 Aug 20230.26500.28500.26500.26500.2650185,622
30 Aug 20230.27500.27500.23000.24500.2450809,290
29 Aug 20230.28000.29000.26500.28000.2800164,001
28 Aug 20230.30500.30500.27000.28000.2800169,372
25 Aug 20230.32000.32000.29500.30000.3000112,966
24 Aug 20230.31000.31500.30500.31500.315073,519
23 Aug 20230.31500.33000.30500.31000.3100299,921
22 Aug 20230.32000.32500.31000.31000.310072,954
21 Aug 20230.32000.32500.31000.31000.3100161,009
18 Aug 20230.35500.35500.31500.32500.325045,675
17 Aug 20230.34000.34000.31500.32500.3250198,470
16 Aug 20230.34000.35000.32000.34000.3400186,671
15 Aug 20230.34500.36000.33500.34000.3400174,955
14 Aug 20230.35000.40000.34000.34000.3400734,249
11 Aug 20230.33000.33000.33000.33000.3300-
10 Aug 20230.33000.33000.33000.33000.3300-
09 Aug 20230.34000.34000.31500.33000.3300484,479
08 Aug 20230.35000.35000.34000.34000.3400135,240
07 Aug 20230.36500.36500.35000.35000.3500329,103
04 Aug 20230.37000.37000.36000.37000.3700186,612
03 Aug 20230.37000.37500.37000.37000.3700109,588
02 Aug 20230.38000.38000.37000.37000.370072,462
01 Aug 20230.37500.38500.37000.38500.385098,397
31 July 20230.38000.38000.37000.37000.3700112,465
28 July 20230.37500.38000.37000.38000.3800276,030
27 July 20230.38500.40000.37500.37500.3750243,050
26 July 20230.40000.42000.39000.39500.3950277,384
25 July 20230.39000.40500.38000.40500.4050571,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...