PNX Metals Limited (PNX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:49PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,084,925 |
| 24 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,221,740 |
| 23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,794,326 |
| 22 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,219,032 |
| 19 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,959,491 |
| 18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,442,071 |
| 17 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 24,173,850 |
| 16 Apr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 313,723 |
| 15 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 14,958,888 |
| 12 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
| 10 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 706,285 |
| 09 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
| 08 Apr 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,486,399 |
| 05 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 5,442,197 |
| 04 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 50,000 |
| 03 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,160,329 |
| 02 Apr 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,292,000 |
| 28 Mar 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,100,007 |
| 27 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,374 |
| 26 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 25 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,046,163 |
| 22 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,409,686 |
| 21 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 28,469 |
| 20 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 19 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 658 |
| 18 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 Mar 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,480,000 |
| 14 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
| 13 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 5,575,608 |
| 12 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 171,517 |
| 11 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 96,875 |
| 08 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 269,671 |
| 07 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,011,186 |
| 06 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,952,347 |
| 05 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,751,094 |
| 04 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,152 |
| 01 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 104,936 |
| 29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 Feb 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,854,269 |
| 27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 410,930 |
| 23 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,152 |
| 22 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 434,192 |
| 21 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 20 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 400,000 |
| 19 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,332,740 |
| 16 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,385,282 |
| 15 Feb 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 8,765,309 |
| 14 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,600,000 |
| 13 Feb 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 373,762 |
| 12 Feb 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 11,055,446 |
| 09 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 14,640,849 |
| 08 Feb 2024 | 0.0045 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 55,865,242 |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 199,165 |
| 06 Feb 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 16,080,000 |
| 05 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,917,198 |
| 02 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,850,000 |
| 01 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 19,507,865 |
| 31 Jan 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 30 Jan 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 29 Jan 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 25 Jan 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,000,182 |
| 24 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 26 |
| 23 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 22 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,803,423 |
| 19 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,190,000 |
| 17 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,559,367 |
| 16 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 36,885,215 |
| 15 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,185,008 |
| 12 Jan 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,500,000 |
| 11 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,506,250 |
| 10 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 09 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 15,953 |
| 08 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 160,000 |
| 05 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 04 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,187,777 |
| 03 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 02 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,179,086 |
| 29 Dec 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 8,002,209 |
| 28 Dec 2023 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 800,000 |
| 27 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 25,270 |
| 22 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 250,000 |
| 21 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,300,000 |
| 20 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,127,512 |
| 19 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,718 |
| 18 Dec 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 575,539 |
| 15 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 90,491 |
| 14 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,010 |
| 13 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 295,012 |
| 12 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,500,699 |
| 11 Dec 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 333,318 |
| 08 Dec 2023 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 50,000 |
| 07 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 508,833 |
| 06 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 04 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,309,000 |
| 01 Dec 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 30 Nov 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 21,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.