Podium Minerals Limited (POD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 715,819 |
| 24 Apr 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 102,227 |
| 23 Apr 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 66,932 |
| 22 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 88,283 |
| 19 Apr 2024 | 0.0480 | 0.0500 | 0.0475 | 0.0500 | 0.0500 | 438,656 |
| 18 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 2,080 |
| 17 Apr 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 212,021 |
| 16 Apr 2024 | 0.0520 | 0.0520 | 0.0440 | 0.0440 | 0.0440 | 336,944 |
| 15 Apr 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 389,191 |
| 12 Apr 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 211,481 |
| 11 Apr 2024 | 0.0540 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 1,358,539 |
| 10 Apr 2024 | 0.0480 | 0.0560 | 0.0480 | 0.0510 | 0.0510 | 1,726,233 |
| 09 Apr 2024 | 0.0410 | 0.0510 | 0.0410 | 0.0470 | 0.0470 | 2,389,551 |
| 08 Apr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 135,002 |
| 05 Apr 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 585,202 |
| 04 Apr 2024 | 0.0360 | 0.0410 | 0.0360 | 0.0390 | 0.0390 | 850,572 |
| 03 Apr 2024 | 0.0400 | 0.0410 | 0.0350 | 0.0360 | 0.0360 | 929,046 |
| 02 Apr 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0360 | 0.0360 | 880,509 |
| 28 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 72,871 |
| 27 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 310,782 |
| 26 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 195,443 |
| 25 Mar 2024 | 0.0330 | 0.0335 | 0.0320 | 0.0320 | 0.0320 | 74,954 |
| 22 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0335 | 0.0335 | 659,523 |
| 21 Mar 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 187,653 |
| 20 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 19 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 204,983 |
| 18 Mar 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 289,434 |
| 15 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 170,683 |
| 14 Mar 2024 | 0.0360 | 0.0420 | 0.0350 | 0.0350 | 0.0350 | 1,778,890 |
| 13 Mar 2024 | 0.0310 | 0.0430 | 0.0310 | 0.0320 | 0.0320 | 5,901,205 |
| 12 Mar 2024 | 0.0280 | 0.0310 | 0.0260 | 0.0310 | 0.0310 | 1,300,307 |
| 11 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 82,390 |
| 08 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 185,023 |
| 07 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 610,252 |
| 06 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 5,423 |
| 05 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 110,069 |
| 04 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 7,473 |
| 01 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 29 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 810,916 |
| 28 Feb 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 141,531 |
| 27 Feb 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 60,494 |
| 26 Feb 2024 | 0.0290 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | 955,338 |
| 23 Feb 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 420,730 |
| 22 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 7,692 |
| 21 Feb 2024 | 0.0245 | 0.0250 | 0.0245 | 0.0245 | 0.0245 | 57,327 |
| 20 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 585,348 |
| 19 Feb 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 129,591 |
| 16 Feb 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 168,488 |
| 15 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 135,470 |
| 14 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 416,806 |
| 13 Feb 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 78,314 |
| 12 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 63 |
| 09 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31 |
| 08 Feb 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 86,066 |
| 07 Feb 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 66,629 |
| 06 Feb 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 420,928 |
| 05 Feb 2024 | 0.0320 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 549,538 |
| 02 Feb 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 636,407 |
| 01 Feb 2024 | 0.0250 | 0.0310 | 0.0250 | 0.0310 | 0.0310 | 4,111,249 |
| 31 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 64,067 |
| 30 Jan 2024 | 0.0230 | 0.0270 | 0.0230 | 0.0270 | 0.0270 | 660,329 |
| 29 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 48,417 |
| 25 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 343,671 |
| 24 Jan 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 545,226 |
| 23 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 943,950 |
| 22 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 19 Jan 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,701,553 |
| 18 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 238,428 |
| 17 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 349,940 |
| 16 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 52,789 |
| 15 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 291,216 |
| 12 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 364,200 |
| 11 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 234,912 |
| 10 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 51,740 |
| 09 Jan 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 128,964 |
| 08 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 283,399 |
| 05 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 290,375 |
| 04 Jan 2024 | 0.0260 | 0.0265 | 0.0250 | 0.0250 | 0.0250 | 315,921 |
| 03 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 27,764 |
| 02 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 381,195 |
| 29 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 506,718 |
| 28 Dec 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,066,996 |
| 27 Dec 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 2,842,625 |
| 22 Dec 2023 | 0.0290 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 3,927,774 |
| 21 Dec 2023 | 0.0310 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 627,414 |
| 20 Dec 2023 | 0.0290 | 0.0325 | 0.0290 | 0.0310 | 0.0310 | 702,934 |
| 19 Dec 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 301,919 |
| 18 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 419,000 |
| 15 Dec 2023 | 0.0280 | 0.0320 | 0.0270 | 0.0300 | 0.0300 | 3,564,301 |
| 14 Dec 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 425,464 |
| 13 Dec 2023 | 0.0280 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 825,630 |
| 12 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 247,240 |
| 11 Dec 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 458,673 |
| 08 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,656 |
| 07 Dec 2023 | 0.0310 | 0.0340 | 0.0290 | 0.0290 | 0.0290 | 418,075 |
| 06 Dec 2023 | 0.0330 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 805,675 |
| 05 Dec 2023 | 0.0340 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 339,683 |
| 04 Dec 2023 | 0.0350 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 73,783 |
| 01 Dec 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 173,639 |
| 30 Nov 2023 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | - |
| *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.