PNX Metals Limited (PNX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 01:04PM AEST

Time period:

29 Apr 2023 - 29 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	35,698
23 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	35,698
22 Apr 2024	0.0050	0.0050	0.0045	0.0050	0.0050	497,634
19 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	1,050,000
18 Apr 2024	0.0050	0.0050	0.0045	0.0050	0.0050	4,043,267
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0050	0.0055	0.0050	0.0055	0.0055	2,066,666
15 Apr 2024	0.0060	0.0060	0.0055	0.0060	0.0060	571,779
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	204,763
05 Apr 2024	0.0045	0.0050	0.0045	0.0050	0.0050	1,230,001
04 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	250,000
03 Apr 2024	0.0040	0.0045	0.0040	0.0040	0.0040	1,979,342
02 Apr 2024	0.0040	0.0045	0.0040	0.0040	0.0040	1,936,071
28 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
27 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
26 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,200,000
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,250,000
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,500,000
15 Mar 2024	0.0055	0.0060	0.0050	0.0050	0.0050	1,520,893
14 Mar 2024	0.0050	0.0055	0.0050	0.0055	0.0055	3,192,500
13 Mar 2024	0.0055	0.0060	0.0055	0.0060	0.0060	283,454
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.0055	0.0055	0.0055	0.0055	0.0055	100,000
08 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
07 Mar 2024	0.0055	0.0055	0.0050	0.0050	0.0050	260,000
06 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	110,000
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	0.0055	0.0055	0.0055	0.0055	0.0055	105,555
29 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
28 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	400,000
27 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	526,487
26 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,165,000
19 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	700,000
16 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	815,686
15 Feb 2024	0.0050	0.0065	0.0050	0.0065	0.0065	6,023,645
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
12 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,010,018
09 Feb 2024	0.0065	0.0065	0.0060	0.0060	0.0060	11,313,757
08 Feb 2024	0.0045	0.0060	0.0040	0.0060	0.0060	5,245,631
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500,699
05 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	35,000
02 Feb 2024	0.0045	0.0050	0.0045	0.0050	0.0050	3,600,699
01 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	9,323,361
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,730,875
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,800,000
19 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,715,000
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0050	0.0050	0.0040	0.0045	0.0045	565,000
16 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	699
15 Jan 2024	0.0035	0.0040	0.0035	0.0040	0.0040	2,237,664
12 Jan 2024	0.0030	0.0035	0.0030	0.0035	0.0035	1,715,000
11 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	400,000
10 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	85,000
09 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	58,074
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	62,223
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	66,668
29 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
28 Dec 2023	0.0030	0.0040	0.0030	0.0040	0.0040	1,333,336
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	699
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.0040	0.0040	0.0030	0.0030	0.0030	500,000
11 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	170,000
08 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	300,000
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	0.0040	0.0040	0.0030	0.0030	0.0030	196,501
05 Dec 2023	-	-	-	-	-	-
04 Dec 2023	-	-	-	-	-	-
01 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
30 Nov 2023	-	-	-	-	-	-
29 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6536+0.0012(+0.19%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,519.23+1,362.92(+1.42%)

PNX Metals Limited (PNX.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6536
+0.0012(+0.19%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,519.23
+1,362.92(+1.42%)