Australia markets open in 6 hours 28 minutes

PNX Metals Limited (PNX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00300.0000 (0.00%)
At close: 11:40AM AEDT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.00300.00300.00300.00300.0030187,500
07 Feb 20230.00350.00350.00350.00350.0035187,500
06 Feb 20230.00400.00400.00350.00350.0035513,538
03 Feb 20230.00300.00300.00300.00300.0030500,000
02 Feb 20230.00400.00400.00400.00400.00401,000,000
01 Feb 20230.00370.00370.00370.00370.0037-
31 Jan 20230.00330.00370.00330.00370.0037540,266
30 Jan 20230.00370.00370.00370.00370.0037960,184
27 Jan 20230.00370.00370.00370.00370.0037-
25 Jan 20230.00370.00370.00370.00370.0037-
24 Jan 20230.00370.00370.00370.00370.0037-
23 Jan 20230.00370.00370.00370.00370.0037213,333
20 Jan 20230.00450.00450.00450.00450.0045387,500
19 Jan 20230.00450.00450.00450.00450.0045200,000
18 Jan 20230.00400.00400.00400.00400.004016,398
17 Jan 20230.00400.00400.00400.00400.0040-
16 Jan 20230.00400.00400.00400.00400.00404,500,000
13 Jan 20230.00400.00400.00400.00400.0040668,596
12 Jan 20230.00400.00400.00400.00400.004040,000
11 Jan 20230.00400.00400.00400.00400.00401,500,000
10 Jan 20230.00400.00400.00400.00400.0040-
09 Jan 20230.00500.00500.00400.00400.00405,612,932
06 Jan 20230.00450.00450.00450.00450.0045-
05 Jan 20230.00450.00450.00450.00450.0045-
04 Jan 20230.00450.00450.00450.00450.0045-
03 Jan 20230.00500.00500.00450.00450.00456,216
30 Dec 20220.00450.00450.00450.00450.0045149,000
29 Dec 20220.00450.00450.00400.00400.00402,497,000
28 Dec 20220.00400.00400.00400.00400.0040-
23 Dec 20220.00400.00400.00400.00400.0040-
22 Dec 20220.00500.00500.00400.00400.00406,664
21 Dec 20220.00400.00400.00400.00400.0040-
20 Dec 20220.00400.00400.00400.00400.00402,700,000
19 Dec 20220.00400.00400.00400.00400.00401,263,662
16 Dec 20220.00500.00500.00400.00400.00406,880,272
15 Dec 20220.00500.00500.00500.00500.0050-
14 Dec 20220.00500.00500.00500.00500.00502,000,399
13 Dec 20220.00500.00500.00400.00400.0040698,008
12 Dec 20220.00500.00500.00500.00500.0050507,000
09 Dec 20220.00400.00400.00400.00400.00402,330,000
08 Dec 20220.00500.00500.00500.00500.00501,204,000
07 Dec 20220.00500.00500.00500.00500.0050-
06 Dec 20220.00450.00500.00450.00500.00501,700,000
05 Dec 20220.00500.00500.00500.00500.0050996
02 Dec 20220.00500.00500.00500.00500.0050300,000
01 Dec 20220.00500.00500.00450.00450.0045644,142
30 Nov 20220.00450.00500.00450.00500.00501,000,000
29 Nov 20220.00500.00500.00500.00500.0050-
28 Nov 20220.00500.00500.00500.00500.0050-
25 Nov 20220.00500.00500.00500.00500.0050501,000
24 Nov 20220.00400.00450.00400.00450.0045900,000
23 Nov 20220.00500.00500.00500.00500.0050-
22 Nov 20220.00500.00500.00500.00500.0050-
21 Nov 20220.00500.00500.00500.00500.00501,600,000
18 Nov 20220.00450.00500.00450.00500.00501,078,000
17 Nov 20220.00450.00500.00400.00500.0050548,903
16 Nov 20220.00450.00450.00450.00450.0045-
15 Nov 20220.00500.00500.00450.00450.0045924,457
14 Nov 20220.00400.00450.00400.00450.004564,596
11 Nov 20220.00400.00400.00400.00400.0040156,000
10 Nov 20220.00400.00400.00400.00400.0040-
09 Nov 20220.00400.00400.00400.00400.0040-
08 Nov 20220.00400.00400.00400.00400.00402,000,001
07 Nov 20220.00500.00500.00400.00400.0040490,000
04 Nov 20220.00400.00400.00400.00400.0040387,500
03 Nov 20220.00400.00400.00400.00400.0040-
02 Nov 20220.00400.00400.00400.00400.0040-
01 Nov 20220.00400.00400.00400.00400.0040-
31 Oct 20220.00400.00400.00400.00400.0040198,800
28 Oct 20220.00450.00450.00450.00450.0045760,000
27 Oct 20220.00500.00500.00500.00500.0050598
26 Oct 20220.00500.00500.00500.00500.0050200,000
25 Oct 20220.00500.00500.00500.00500.0050-
24 Oct 20220.00500.00500.00500.00500.005028,200
21 Oct 20220.00450.00450.00450.00450.0045200,000
20 Oct 20220.00450.00450.00450.00450.0045228,009
19 Oct 20220.00400.00400.00400.00400.0040266,666
18 Oct 20220.00400.00400.00400.00400.00402,171,849
17 Oct 20220.00400.00400.00400.00400.00402,788,348
14 Oct 20220.00400.00400.00400.00400.0040118,723
13 Oct 20220.00400.00400.00400.00400.0040-
12 Oct 20220.00400.00400.00400.00400.0040-
11 Oct 20220.00450.00450.00400.00400.00404,113,650
10 Oct 20220.00450.00450.00450.00450.0045-
07 Oct 20220.00450.00450.00450.00450.0045-
06 Oct 20220.00450.00450.00450.00450.0045-
05 Oct 20220.00450.00450.00450.00450.004525,000
04 Oct 20220.00450.00450.00400.00400.00406,175,000
03 Oct 20220.00450.00450.00450.00450.004575,000
30 Sept 20220.00400.00400.00400.00400.0040-
29 Sept 20220.00400.00450.00400.00400.00409,012,500
28 Sept 20220.00400.00500.00400.00500.0050237,010
27 Sept 20220.00400.00500.00400.00500.00502,642,002
26 Sept 20220.00400.00400.00400.00400.0040400,000
23 Sept 20220.00500.00500.00500.00500.005040,000
21 Sept 20220.00500.00500.00500.00500.0050-
20 Sept 20220.00500.00500.00500.00500.0050-
19 Sept 20220.00500.00500.00500.00500.0050215,000
16 Sept 20220.00500.00500.00500.00500.00501,400,000
15 Sept 20220.00500.00500.00500.00500.00502,124,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...