Mail

PNN.AX - Power Minerals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.4500	0.4600	0.4450	0.4500	0.4500	119,953
01 June 2023	0.4600	0.4600	0.4350	0.4500	0.4500	365,008
31 May 2023	0.4850	0.4850	0.4600	0.4600	0.4600	304,921
30 May 2023	0.4750	0.4750	0.4550	0.4600	0.4600	302,195
29 May 2023	0.4600	0.4900	0.4600	0.4700	0.4700	322,728
26 May 2023	0.4850	0.4850	0.4400	0.4500	0.4500	641,451
25 May 2023	0.4850	0.4850	0.4550	0.4550	0.4550	387,002
24 May 2023	0.5250	0.5250	0.4750	0.4850	0.4850	761,442
23 May 2023	0.5350	0.5400	0.4950	0.5150	0.5150	730,798
22 May 2023	0.6150	0.6150	0.5000	0.5300	0.5300	1,909,279
19 May 2023	0.5900	0.6400	0.5800	0.6100	0.6100	1,438,530
18 May 2023	0.5300	0.6100	0.5250	0.5650	0.5650	1,204,483
17 May 2023	0.5000	0.5350	0.4750	0.5250	0.5250	815,126
16 May 2023	0.4650	0.5900	0.4500	0.5050	0.5050	3,575,631
15 May 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
12 May 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
11 May 2023	0.3600	0.4300	0.3600	0.4150	0.4150	370,936
10 May 2023	0.3600	0.3600	0.3450	0.3500	0.3500	216,742
09 May 2023	0.3850	0.3850	0.3500	0.3550	0.3550	456,348
08 May 2023	0.3700	0.3850	0.3700	0.3850	0.3850	104,630
05 May 2023	0.3800	0.3800	0.3650	0.3700	0.3700	428,827
04 May 2023	0.3900	0.3900	0.3750	0.3750	0.3750	160,978
03 May 2023	0.3950	0.3950	0.3800	0.3900	0.3900	207,175
02 May 2023	0.4050	0.4100	0.3800	0.3800	0.3800	424,562
01 May 2023	0.4050	0.4050	0.4000	0.4050	0.4050	24,831
28 Apr 2023	0.4200	0.4200	0.4050	0.4050	0.4050	63,562
27 Apr 2023	0.4200	0.4200	0.3950	0.4000	0.4000	159,097
26 Apr 2023	0.4200	0.4200	0.4050	0.4150	0.4150	82,454
24 Apr 2023	0.4500	0.4550	0.4200	0.4200	0.4200	506,121
21 Apr 2023	0.4450	0.4600	0.4400	0.4450	0.4450	94,950
20 Apr 2023	0.4650	0.4650	0.4450	0.4650	0.4650	69,899
19 Apr 2023	0.4800	0.4800	0.4550	0.4550	0.4550	184,096
18 Apr 2023	0.4750	0.4900	0.4700	0.4800	0.4800	101,026
17 Apr 2023	0.4750	0.5200	0.4500	0.4950	0.4950	658,211
14 Apr 2023	0.5100	0.5100	0.4700	0.4750	0.4750	192,371
13 Apr 2023	0.4550	0.5200	0.4400	0.5200	0.5200	331,963
12 Apr 2023	0.4450	0.4550	0.4400	0.4450	0.4450	265,814
11 Apr 2023	0.4350	0.4550	0.4250	0.4300	0.4300	216,387
06 Apr 2023	0.4650	0.4700	0.4200	0.4250	0.4250	761,406
05 Apr 2023	0.4400	0.4550	0.4250	0.4500	0.4500	348,588
04 Apr 2023	0.4500	0.4600	0.4250	0.4250	0.4250	356,974
03 Apr 2023	0.4400	0.4650	0.4300	0.4400	0.4400	495,086
31 Mar 2023	0.3700	0.4400	0.3600	0.4350	0.4350	749,338
30 Mar 2023	0.3150	0.3600	0.3150	0.3600	0.3600	186,718
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.2700	0.3150	0.2700	0.2950	0.2950	238,471
27 Mar 2023	0.2950	0.2950	0.2650	0.2900	0.2900	345,098
24 Mar 2023	0.3100	0.3100	0.2950	0.2950	0.2950	84,571
23 Mar 2023	0.3050	0.3100	0.2900	0.3100	0.3100	61,311
22 Mar 2023	0.3300	0.3300	0.3000	0.3075	0.3075	126,669
21 Mar 2023	0.3400	0.3400	0.2900	0.3150	0.3150	282,451
20 Mar 2023	0.3450	0.3500	0.3250	0.3250	0.3250	220,170
17 Mar 2023	0.3500	0.3500	0.3300	0.3450	0.3450	165,496
16 Mar 2023	0.3850	0.3850	0.3300	0.3500	0.3500	445,779
15 Mar 2023	0.4000	0.4000	0.3900	0.3900	0.3900	18,660
14 Mar 2023	0.4000	0.4100	0.3800	0.4000	0.4000	108,233
13 Mar 2023	0.4025	0.4250	0.3800	0.4250	0.4250	195,576
10 Mar 2023	0.4000	0.4150	0.4000	0.4150	0.4150	152,339
09 Mar 2023	0.4500	0.4500	0.4050	0.4050	0.4050	83,405
08 Mar 2023	0.4200	0.4200	0.4100	0.4100	0.4100	58,661
07 Mar 2023	0.4150	0.4200	0.4100	0.4200	0.4200	30,675
06 Mar 2023	0.4200	0.4300	0.4150	0.4150	0.4150	20,920
03 Mar 2023	0.4500	0.4500	0.4100	0.4200	0.4200	95,935
02 Mar 2023	0.4400	0.4525	0.4400	0.4400	0.4400	14,756
01 Mar 2023	0.4250	0.4400	0.4200	0.4350	0.4350	49,253
28 Feb 2023	0.4150	0.4400	0.4150	0.4400	0.4400	9,936
27 Feb 2023	0.4500	0.4500	0.4050	0.4050	0.4050	463,021
24 Feb 2023	0.4700	0.4700	0.4550	0.4550	0.4550	49,409
23 Feb 2023	0.4500	0.4600	0.4500	0.4550	0.4550	10,043
22 Feb 2023	0.4550	0.4550	0.4450	0.4450	0.4450	82,497
21 Feb 2023	0.4550	0.4600	0.4550	0.4550	0.4550	99,336
20 Feb 2023	0.4700	0.4700	0.4500	0.4525	0.4525	58,875
17 Feb 2023	0.4700	0.4700	0.4500	0.4600	0.4600	43,923
16 Feb 2023	0.4750	0.4750	0.4600	0.4700	0.4700	13,454
15 Feb 2023	0.4800	0.4800	0.4550	0.4600	0.4600	313,907
14 Feb 2023	0.4850	0.4950	0.4700	0.4750	0.4750	256,939
13 Feb 2023	0.5050	0.5050	0.4800	0.4800	0.4800	524,796
10 Feb 2023	0.5050	0.5050	0.4950	0.5050	0.5050	50,395
09 Feb 2023	0.5000	0.5050	0.4900	0.5050	0.5050	41,441
08 Feb 2023	0.4950	0.5100	0.4950	0.5000	0.5000	107,048
07 Feb 2023	0.5000	0.5100	0.4850	0.5100	0.5100	223,000
06 Feb 2023	0.5000	0.5100	0.4950	0.5000	0.5000	115,433
03 Feb 2023	0.5000	0.5150	0.4950	0.5100	0.5100	100,227
02 Feb 2023	0.5100	0.5250	0.4950	0.5050	0.5050	94,111
01 Feb 2023	0.5200	0.5200	0.4900	0.4950	0.4950	545,204
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...