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

0.4700

-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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
08 Sept 2022	0.5350	0.6250	0.5350	0.6200	0.6200	1,113,224
07 Sept 2022	0.5450	0.5450	0.5150	0.5350	0.5350	132,786
06 Sept 2022	0.4900	0.5450	0.4900	0.5400	0.5400	453,819
05 Sept 2022	0.4800	0.4900	0.4750	0.4900	0.4900	44,257
02 Sept 2022	0.5050	0.5050	0.4850	0.4900	0.4900	198,912
01 Sept 2022	0.5100	0.5100	0.4950	0.4950	0.4950	34,197
31 Aug 2022	0.4900	0.5000	0.4900	0.4900	0.4900	112,724
30 Aug 2022	0.4850	0.4900	0.4650	0.4900	0.4900	208,998
29 Aug 2022	0.5000	0.5000	0.4650	0.4700	0.4700	201,717
26 Aug 2022	0.5400	0.5400	0.5000	0.5200	0.5200	403,831
25 Aug 2022	0.4950	0.5100	0.4800	0.5100	0.5100	264,326
24 Aug 2022	0.4750	0.4850	0.4600	0.4850	0.4850	272,494
23 Aug 2022	0.4700	0.4900	0.4500	0.4800	0.4800	287,176
22 Aug 2022	0.4950	0.4950	0.4650	0.4800	0.4800	384,417
19 Aug 2022	0.5300	0.5450	0.4950	0.5100	0.5100	441,491
18 Aug 2022	0.5300	0.5600	0.5200	0.5300	0.5300	383,395
17 Aug 2022	0.5900	0.5900	0.5200	0.5350	0.5350	671,376
16 Aug 2022	0.6000	0.6050	0.5700	0.5900	0.5900	378,975
15 Aug 2022	0.5550	0.5850	0.5500	0.5800	0.5800	218,495
12 Aug 2022	0.5750	0.5750	0.5400	0.5600	0.5600	313,494
11 Aug 2022	0.5750	0.6000	0.5600	0.5600	0.5600	392,066
10 Aug 2022	0.5900	0.5900	0.5450	0.5450	0.5450	347,872
09 Aug 2022	0.5900	0.6200	0.5700	0.6000	0.6000	611,434
08 Aug 2022	0.5100	0.5900	0.5050	0.5850	0.5850	530,272
05 Aug 2022	0.4850	0.5150	0.4850	0.5050	0.5050	184,682
04 Aug 2022	0.4950	0.5050	0.4850	0.4900	0.4900	72,863
03 Aug 2022	0.4600	0.4950	0.4550	0.4850	0.4850	73,551
02 Aug 2022	0.4900	0.4900	0.4500	0.4500	0.4500	110,116
01 Aug 2022	0.4800	0.5050	0.4700	0.4950	0.4950	200,739
29 July 2022	0.4950	0.5000	0.4650	0.4950	0.4950	299,920
28 July 2022	0.4750	0.5200	0.4750	0.5050	0.5050	428,776
27 July 2022	0.4650	0.4700	0.4600	0.4700	0.4700	56,972
26 July 2022	0.4600	0.4900	0.4600	0.4600	0.4600	137,236
25 July 2022	0.4650	0.4700	0.4600	0.4600	0.4600	56,128
22 July 2022	0.4750	0.4900	0.4450	0.4650	0.4650	404,751
21 July 2022	0.4200	0.4750	0.4200	0.4650	0.4650	475,363
20 July 2022	0.4200	0.4250	0.4150	0.4150	0.4150	56,830
19 July 2022	0.4250	0.4300	0.4100	0.4200	0.4200	45,481
18 July 2022	0.4100	0.4250	0.4000	0.4100	0.4100	141,751
15 July 2022	0.4250	0.4250	0.4050	0.4050	0.4050	38,946
14 July 2022	0.4000	0.4250	0.3900	0.4100	0.4100	164,325
13 July 2022	0.3950	0.4150	0.3950	0.4000	0.4000	106,861
12 July 2022	0.4000	0.4150	0.3900	0.4050	0.4050	207,811
11 July 2022	0.4600	0.4600	0.3900	0.3900	0.3900	593,905
08 July 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
07 July 2022	0.4150	0.4250	0.4150	0.4150	0.4150	33,410
06 July 2022	0.4250	0.4300	0.4150	0.4150	0.4150	16,557
05 July 2022	0.4250	0.4450	0.4150	0.4400	0.4400	258,668
04 July 2022	0.4450	0.4450	0.4050	0.4200	0.4200	178,398
01 July 2022	0.4700	0.4700	0.4300	0.4400	0.4400	149,993
30 June 2022	0.4500	0.4600	0.4300	0.4450	0.4450	106,572
29 June 2022	0.4300	0.4500	0.4200	0.4200	0.4200	206,484
28 June 2022	0.4550	0.4550	0.4350	0.4350	0.4350	167,414
27 June 2022	0.4500	0.4550	0.4300	0.4450	0.4450	430,920
24 June 2022	0.3500	0.4300	0.3500	0.4200	0.4200	1,269,282
23 June 2022	0.3825	0.3850	0.3300	0.3400	0.3400	603,466
22 June 2022	0.3750	0.3950	0.3550	0.3800	0.3800	517,478
21 June 2022	0.4000	0.4250	0.3750	0.3750	0.3750	431,161
20 June 2022	0.4550	0.4550	0.4000	0.4000	0.4000	231,556
17 June 2022	0.4100	0.4550	0.4050	0.4550	0.4550	419,330
16 June 2022	0.4100	0.4500	0.4100	0.4100	0.4100	227,302
15 June 2022	0.4150	0.4150	0.3850	0.3950	0.3950	535,312
14 June 2022	0.4300	0.4350	0.4100	0.4250	0.4250	444,117
10 June 2022	0.4550	0.4600	0.4250	0.4600	0.4600	524,935
09 June 2022	0.5000	0.5000	0.4550	0.4550	0.4550	287,402
08 June 2022	0.4550	0.5300	0.4550	0.5000	0.5000	398,112
07 June 2022	0.4600	0.4700	0.4550	0.4550	0.4550	190,866
06 June 2022	0.4900	0.4900	0.4550	0.4550	0.4550	144,414
03 June 2022	0.4850	0.4950	0.4750	0.4900	0.4900	324,947
02 June 2022	0.4700	0.4800	0.4500	0.4800	0.4800	253,935
01 June 2022	0.5050	0.5050	0.4600	0.4800	0.4800	853,870
31 May 2022	0.5300	0.5400	0.5000	0.5050	0.5050	477,760
30 May 2022	0.5250	0.5350	0.5050	0.5250	0.5250	350,002
27 May 2022	0.5100	0.5150	0.4850	0.4950	0.4950	193,597
26 May 2022	0.4950	0.4950	0.4700	0.4950	0.4950	213,314
25 May 2022	0.4800	0.4950	0.4600	0.4650	0.4650	558,377
24 May 2022	0.5300	0.5350	0.4700	0.4700	0.4700	1,148,939
23 May 2022	0.5650	0.5850	0.5150	0.5200	0.5200	934,005
20 May 2022	0.5700	0.5900	0.5550	0.5700	0.5700	685,578
19 May 2022	0.5400	0.5750	0.5300	0.5700	0.5700	484,679
18 May 2022	0.5800	0.5850	0.5550	0.5600	0.5600	591,547
17 May 2022	0.5400	0.5650	0.5300	0.5600	0.5600	589,612
16 May 2022	0.5900	0.6000	0.5300	0.5300	0.5300	666,671
13 May 2022	0.5550	0.5900	0.5450	0.5750	0.5750	582,634
12 May 2022	0.5800	0.6050	0.5400	0.5400	0.5400	1,178,943
11 May 2022	0.5600	0.6200	0.5050	0.6100	0.6100	1,352,458
10 May 2022	0.5200	0.5750	0.4900	0.5450	0.5450	1,404,237
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,659.80-36.70(-0.55%)

AUD/USD0.6389-0.0045(-0.70%)

ASX 2006,462.00-34.20(-0.53%)

OIL77.46-1.04(-1.32%)

GOLD1,629.00-7.20(-0.44%)

BTC-AUD29,374.08-2,493.41(-7.82%)

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

Power Minerals Limited (PNN.AX)

ALL ORDS
6,659.80
-36.70(-0.55%)

AUD/USD
0.6389
-0.0045(-0.70%)

ASX 200
6,462.00
-34.20(-0.53%)

OIL
77.46
-1.04(-1.32%)

GOLD
1,629.00
-7.20(-0.44%)

BTC-AUD
29,374.08
-2,493.41(-7.82%)