Australia markets closed

Power Minerals Limited (PNN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4700-0.0150 (-3.09%)
At close: 04:10PM AEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.50000.52000.45000.47000.47001,355,904
27 Sept 20220.48000.50000.47000.48500.4850597,877
26 Sept 20220.51500.51500.46500.47500.47501,345,134
23 Sept 20220.53000.57500.52000.54000.5400900,398
21 Sept 20220.54000.56500.53500.54000.54001,386,821
20 Sept 20220.63000.63000.55500.56500.5650659,798
19 Sept 20220.70000.70000.59500.63000.6300709,730
16 Sept 20220.69000.71000.66000.68000.6800457,072
15 Sept 20220.73500.77500.69000.72500.7250766,080
14 Sept 20220.60500.74000.57000.72000.72001,686,022
13 Sept 20220.65500.65500.65500.65500.6550-
12 Sept 20220.65500.65500.65500.65500.6550-
09 Sept 20220.64000.71000.64000.65500.6550972,089
08 Sept 20220.53500.62500.53500.62000.62001,113,224
07 Sept 20220.54500.54500.51500.53500.5350132,786
06 Sept 20220.49000.54500.49000.54000.5400453,819
05 Sept 20220.48000.49000.47500.49000.490044,257
02 Sept 20220.50500.50500.48500.49000.4900198,912
01 Sept 20220.51000.51000.49500.49500.495034,197
31 Aug 20220.49000.50000.49000.49000.4900112,724
30 Aug 20220.48500.49000.46500.49000.4900208,998
29 Aug 20220.50000.50000.46500.47000.4700201,717
26 Aug 20220.54000.54000.50000.52000.5200403,831
25 Aug 20220.49500.51000.48000.51000.5100264,326
24 Aug 20220.47500.48500.46000.48500.4850272,494
23 Aug 20220.47000.49000.45000.48000.4800287,176
22 Aug 20220.49500.49500.46500.48000.4800384,417
19 Aug 20220.53000.54500.49500.51000.5100441,491
18 Aug 20220.53000.56000.52000.53000.5300383,395
17 Aug 20220.59000.59000.52000.53500.5350671,376
16 Aug 20220.60000.60500.57000.59000.5900378,975
15 Aug 20220.55500.58500.55000.58000.5800218,495
12 Aug 20220.57500.57500.54000.56000.5600313,494
11 Aug 20220.57500.60000.56000.56000.5600392,066
10 Aug 20220.59000.59000.54500.54500.5450347,872
09 Aug 20220.59000.62000.57000.60000.6000611,434
08 Aug 20220.51000.59000.50500.58500.5850530,272
05 Aug 20220.48500.51500.48500.50500.5050184,682
04 Aug 20220.49500.50500.48500.49000.490072,863
03 Aug 20220.46000.49500.45500.48500.485073,551
02 Aug 20220.49000.49000.45000.45000.4500110,116
01 Aug 20220.48000.50500.47000.49500.4950200,739
29 July 20220.49500.50000.46500.49500.4950299,920
28 July 20220.47500.52000.47500.50500.5050428,776
27 July 20220.46500.47000.46000.47000.470056,972
26 July 20220.46000.49000.46000.46000.4600137,236
25 July 20220.46500.47000.46000.46000.460056,128
22 July 20220.47500.49000.44500.46500.4650404,751
21 July 20220.42000.47500.42000.46500.4650475,363
20 July 20220.42000.42500.41500.41500.415056,830
19 July 20220.42500.43000.41000.42000.420045,481
18 July 20220.41000.42500.40000.41000.4100141,751
15 July 20220.42500.42500.40500.40500.405038,946
14 July 20220.40000.42500.39000.41000.4100164,325
13 July 20220.39500.41500.39500.40000.4000106,861
12 July 20220.40000.41500.39000.40500.4050207,811
11 July 20220.46000.46000.39000.39000.3900593,905
08 July 20220.41500.41500.41500.41500.4150-
07 July 20220.41500.42500.41500.41500.415033,410
06 July 20220.42500.43000.41500.41500.415016,557
05 July 20220.42500.44500.41500.44000.4400258,668
04 July 20220.44500.44500.40500.42000.4200178,398
01 July 20220.47000.47000.43000.44000.4400149,993
30 June 20220.45000.46000.43000.44500.4450106,572
29 June 20220.43000.45000.42000.42000.4200206,484
28 June 20220.45500.45500.43500.43500.4350167,414
27 June 20220.45000.45500.43000.44500.4450430,920
24 June 20220.35000.43000.35000.42000.42001,269,282
23 June 20220.38250.38500.33000.34000.3400603,466
22 June 20220.37500.39500.35500.38000.3800517,478
21 June 20220.40000.42500.37500.37500.3750431,161
20 June 20220.45500.45500.40000.40000.4000231,556
17 June 20220.41000.45500.40500.45500.4550419,330
16 June 20220.41000.45000.41000.41000.4100227,302
15 June 20220.41500.41500.38500.39500.3950535,312
14 June 20220.43000.43500.41000.42500.4250444,117
10 June 20220.45500.46000.42500.46000.4600524,935
09 June 20220.50000.50000.45500.45500.4550287,402
08 June 20220.45500.53000.45500.50000.5000398,112
07 June 20220.46000.47000.45500.45500.4550190,866
06 June 20220.49000.49000.45500.45500.4550144,414
03 June 20220.48500.49500.47500.49000.4900324,947
02 June 20220.47000.48000.45000.48000.4800253,935
01 June 20220.50500.50500.46000.48000.4800853,870
31 May 20220.53000.54000.50000.50500.5050477,760
30 May 20220.52500.53500.50500.52500.5250350,002
27 May 20220.51000.51500.48500.49500.4950193,597
26 May 20220.49500.49500.47000.49500.4950213,314
25 May 20220.48000.49500.46000.46500.4650558,377
24 May 20220.53000.53500.47000.47000.47001,148,939
23 May 20220.56500.58500.51500.52000.5200934,005
20 May 20220.57000.59000.55500.57000.5700685,578
19 May 20220.54000.57500.53000.57000.5700484,679
18 May 20220.58000.58500.55500.56000.5600591,547
17 May 20220.54000.56500.53000.56000.5600589,612
16 May 20220.59000.60000.53000.53000.5300666,671
13 May 20220.55500.59000.54500.57500.5750582,634
12 May 20220.58000.60500.54000.54000.54001,178,943
11 May 20220.56000.62000.50500.61000.61001,352,458
10 May 20220.52000.57500.49000.54500.54501,404,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...