Get our best money-saving hacks and pro tips now

PNX Metals Limited (PNX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 11:40AM AEDT

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	187,500
07 Feb 2023	0.0035	0.0035	0.0035	0.0035	0.0035	187,500
06 Feb 2023	0.0040	0.0040	0.0035	0.0035	0.0035	513,538
03 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
02 Feb 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
01 Feb 2023	0.0037	0.0037	0.0037	0.0037	0.0037	-
31 Jan 2023	0.0033	0.0037	0.0033	0.0037	0.0037	540,266
30 Jan 2023	0.0037	0.0037	0.0037	0.0037	0.0037	960,184
27 Jan 2023	0.0037	0.0037	0.0037	0.0037	0.0037	-
25 Jan 2023	0.0037	0.0037	0.0037	0.0037	0.0037	-
24 Jan 2023	0.0037	0.0037	0.0037	0.0037	0.0037	-
23 Jan 2023	0.0037	0.0037	0.0037	0.0037	0.0037	213,333
20 Jan 2023	0.0045	0.0045	0.0045	0.0045	0.0045	387,500
19 Jan 2023	0.0045	0.0045	0.0045	0.0045	0.0045	200,000
18 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	16,398
17 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
16 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	4,500,000
13 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	668,596
12 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	40,000
11 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,500,000
10 Jan 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
09 Jan 2023	0.0050	0.0050	0.0040	0.0040	0.0040	5,612,932
06 Jan 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
05 Jan 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
04 Jan 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
03 Jan 2023	0.0050	0.0050	0.0045	0.0045	0.0045	6,216
30 Dec 2022	0.0045	0.0045	0.0045	0.0045	0.0045	149,000
29 Dec 2022	0.0045	0.0045	0.0040	0.0040	0.0040	2,497,000
28 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
23 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
22 Dec 2022	0.0050	0.0050	0.0040	0.0040	0.0040	6,664
21 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
20 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	2,700,000
19 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,263,662
16 Dec 2022	0.0050	0.0050	0.0040	0.0040	0.0040	6,880,272
15 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,000,399
13 Dec 2022	0.0050	0.0050	0.0040	0.0040	0.0040	698,008
12 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	507,000
09 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	2,330,000
08 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,204,000
07 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
06 Dec 2022	0.0045	0.0050	0.0045	0.0050	0.0050	1,700,000
05 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	996
02 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	300,000
01 Dec 2022	0.0050	0.0050	0.0045	0.0045	0.0045	644,142
30 Nov 2022	0.0045	0.0050	0.0045	0.0050	0.0050	1,000,000
29 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
28 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
25 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	501,000
24 Nov 2022	0.0040	0.0045	0.0040	0.0045	0.0045	900,000
23 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,600,000
18 Nov 2022	0.0045	0.0050	0.0045	0.0050	0.0050	1,078,000
17 Nov 2022	0.0045	0.0050	0.0040	0.0050	0.0050	548,903
16 Nov 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
15 Nov 2022	0.0050	0.0050	0.0045	0.0045	0.0045	924,457
14 Nov 2022	0.0040	0.0045	0.0040	0.0045	0.0045	64,596
11 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	156,000
10 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
09 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
08 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	2,000,001
07 Nov 2022	0.0050	0.0050	0.0040	0.0040	0.0040	490,000
04 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	387,500
03 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
02 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
01 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
31 Oct 2022	0.0040	0.0040	0.0040	0.0040	0.0040	198,800
28 Oct 2022	0.0045	0.0045	0.0045	0.0045	0.0045	760,000
27 Oct 2022	0.0050	0.0050	0.0050	0.0050	0.0050	598
26 Oct 2022	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
25 Oct 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
24 Oct 2022	0.0050	0.0050	0.0050	0.0050	0.0050	28,200
21 Oct 2022	0.0045	0.0045	0.0045	0.0045	0.0045	200,000
20 Oct 2022	0.0045	0.0045	0.0045	0.0045	0.0045	228,009
19 Oct 2022	0.0040	0.0040	0.0040	0.0040	0.0040	266,666
18 Oct 2022	0.0040	0.0040	0.0040	0.0040	0.0040	2,171,849
17 Oct 2022	0.0040	0.0040	0.0040	0.0040	0.0040	2,788,348
14 Oct 2022	0.0040	0.0040	0.0040	0.0040	0.0040	118,723
13 Oct 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
12 Oct 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
11 Oct 2022	0.0045	0.0045	0.0040	0.0040	0.0040	4,113,650
10 Oct 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
07 Oct 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
06 Oct 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
05 Oct 2022	0.0045	0.0045	0.0045	0.0045	0.0045	25,000
04 Oct 2022	0.0045	0.0045	0.0040	0.0040	0.0040	6,175,000
03 Oct 2022	0.0045	0.0045	0.0045	0.0045	0.0045	75,000
30 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
29 Sept 2022	0.0040	0.0045	0.0040	0.0040	0.0040	9,012,500
28 Sept 2022	0.0040	0.0050	0.0040	0.0050	0.0050	237,010
27 Sept 2022	0.0040	0.0050	0.0040	0.0050	0.0050	2,642,002
26 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	400,000
23 Sept 2022	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
21 Sept 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Sept 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 Sept 2022	0.0050	0.0050	0.0050	0.0050	0.0050	215,000
16 Sept 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,400,000
15 Sept 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,124,409
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6921+0.0030(+0.44%)

ASX 2007,504.10-34.90(-0.46%)

OIL76.29+2.18(+2.94%)

GOLD1,889.60+10.10(+0.54%)

BTC-AUD33,114.70-484.36(-1.44%)

Get our best money-saving hacks and pro tips now

PNX Metals Limited (PNX.AX)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6921
+0.0030(+0.44%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
76.29
+2.18(+2.94%)

GOLD
1,889.60
+10.10(+0.54%)

BTC-AUD
33,114.70
-484.36(-1.44%)