Australia markets close in 5 hours 44 minutes

Power Minerals Limited (PNN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5100+0.0150 (+3.03%)
As of 10:06AM AEDT. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.52000.51000.51000.51000.510025,000
01 Feb 2023------
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
09 Jan 20230.58500.59000.53000.56500.5650344,940
06 Jan 20230.51000.59000.51000.56500.5650511,747
05 Jan 20230.50500.52000.50500.50500.5050115,773
04 Jan 20230.53000.53000.50500.52000.520085,001
03 Jan 20230.53000.53500.52500.53000.5300173,012
30 Dec 20220.51000.53500.51000.53000.530086,897
29 Dec 20220.48000.51000.48000.51000.510017,329
28 Dec 20220.50500.51500.49500.49500.4950128,394
23 Dec 20220.51000.51500.49000.50500.5050174,688
22 Dec 20220.50500.52000.50000.50000.500087,765
21 Dec 20220.48500.51000.48500.51000.5100114,204
20 Dec 20220.52000.55000.47500.47500.4750364,349
19 Dec 20220.48500.49250.47500.48000.480038,397
16 Dec 20220.45000.49000.45000.48500.4850278,332
15 Dec 20220.50500.50500.46000.47500.4750271,036
14 Dec 20220.54000.54000.49500.51000.5100439,408
13 Dec 20220.54500.55000.52500.52500.525087,489
12 Dec 20220.51500.57000.51500.54500.5450680,854
09 Dec 20220.53000.54000.51000.53000.5300242,316
08 Dec 20220.58000.58000.51000.52000.5200764,133
07 Dec 20220.57000.58000.54000.58000.5800411,546
06 Dec 20220.58000.58000.55500.57500.5750667,153
05 Dec 20220.61500.61500.58000.58000.5800490,738
02 Dec 20220.62000.63500.58000.63000.6300491,273
01 Dec 20220.61000.66000.61000.62000.62001,091,129
30 Nov 20220.57500.61000.57000.59500.5950433,978
29 Nov 20220.57500.58500.55000.56500.5650387,073
28 Nov 20220.60000.61500.56500.57000.5700680,550
25 Nov 20220.64000.65500.59500.62000.6200853,258
24 Nov 20220.60500.67500.59000.64000.64001,203,407
23 Nov 20220.53500.64000.52500.61500.61501,638,829
22 Nov 20220.56000.56000.52000.52500.5250676,532
21 Nov 20220.56000.56000.53000.53000.530039,971
18 Nov 20220.57500.57500.54000.54000.5400317,495
17 Nov 20220.60000.60000.56000.57000.5700412,344
16 Nov 20220.57000.60000.55000.55000.5500422,761
15 Nov 20220.58500.61500.56000.57000.5700611,472
14 Nov 20220.55500.60000.55000.59000.5900485,884
11 Nov 20220.57000.57000.53000.55000.5500546,305
10 Nov 20220.53000.56500.50000.55000.5500621,226
09 Nov 20220.57000.59000.53500.54000.5400606,914
08 Nov 20220.56000.58500.56000.58000.5800510,265
07 Nov 20220.54500.56000.52000.55000.5500851,571
04 Nov 20220.49000.54000.48000.54000.5400938,805
03 Nov 20220.50500.50500.48000.48000.4800276,455
02 Nov 20220.50000.52000.50000.52000.5200349,440
01 Nov 20220.48500.50000.47500.48500.4850108,832
31 Oct 20220.50500.50500.47500.48000.4800158,739
28 Oct 20220.50000.51500.47500.48000.4800420,494
27 Oct 20220.48000.51000.46500.49500.4950296,908
26 Oct 20220.49000.49000.46500.46500.4650493,301
25 Oct 20220.49000.49000.47000.48500.485093,167
24 Oct 20220.50000.50500.47500.48000.4800321,889
21 Oct 20220.49000.51500.47500.48500.4850309,492
20 Oct 20220.52500.52500.49000.50000.5000369,379
19 Oct 20220.47500.55000.47000.52500.5250740,168
18 Oct 20220.45500.48000.45000.47000.4700540,202
17 Oct 20220.44500.45500.43500.44500.4450224,635
14 Oct 20220.46000.46000.44000.44000.4400179,352
13 Oct 20220.45000.45500.44000.44500.4450191,620
12 Oct 20220.45500.46000.44000.44000.4400571,004
11 Oct 20220.48000.48000.45000.46500.4650323,965
10 Oct 20220.48000.49000.46500.47000.4700299,442
07 Oct 20220.49000.49500.48000.49500.4950337,018
06 Oct 20220.48500.50500.47500.49500.4950355,774
05 Oct 20220.50000.50000.47000.47500.4750528,894
04 Oct 20220.47000.48000.45000.48000.4800822,434
03 Oct 20220.48000.48000.42500.44000.4400538,288
30 Sept 20220.46000.49000.46000.48500.4850154,351
29 Sept 20220.49500.49500.47000.47000.4700291,683
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...